NYSE - Delayed Quote • USD
DXC Technology Company (DXC)
At close: May 17 at 4:03 PM EDT
After hours: May 17 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 15.87 | 16.90 | 15.70 | 16.52 | 16.52 | 13,467,600 |
May 16, 2024 | 19.74 | 20.20 | 19.74 | 19.88 | 19.88 | 3,801,200 |
May 15, 2024 | 20.00 | 20.05 | 19.47 | 19.73 | 19.73 | 3,438,100 |
May 14, 2024 | 19.79 | 19.88 | 19.63 | 19.80 | 19.80 | 1,498,800 |
May 13, 2024 | 19.56 | 19.91 | 19.47 | 19.53 | 19.53 | 1,361,000 |
May 10, 2024 | 19.72 | 19.80 | 19.36 | 19.41 | 19.41 | 1,678,200 |
May 9, 2024 | 19.78 | 19.86 | 19.35 | 19.62 | 19.62 | 1,610,100 |
May 8, 2024 | 19.55 | 19.98 | 19.50 | 19.90 | 19.90 | 1,232,800 |
May 7, 2024 | 19.86 | 20.00 | 19.58 | 19.70 | 19.70 | 1,348,700 |
May 6, 2024 | 19.44 | 19.89 | 19.28 | 19.71 | 19.71 | 1,593,100 |
May 3, 2024 | 19.33 | 19.47 | 18.95 | 19.16 | 19.16 | 1,510,400 |
May 2, 2024 | 19.27 | 19.35 | 18.73 | 18.90 | 18.90 | 1,806,700 |
May 1, 2024 | 19.50 | 19.67 | 18.99 | 19.00 | 19.00 | 1,525,900 |
Apr 30, 2024 | 20.07 | 20.09 | 19.48 | 19.49 | 19.49 | 2,286,900 |
Apr 29, 2024 | 20.22 | 20.50 | 20.17 | 20.28 | 20.28 | 1,178,400 |
Apr 26, 2024 | 20.43 | 20.58 | 19.94 | 20.08 | 20.08 | 1,338,300 |
Apr 25, 2024 | 20.72 | 20.78 | 20.26 | 20.37 | 20.37 | 1,268,400 |
Apr 24, 2024 | 21.19 | 21.33 | 20.98 | 21.03 | 21.03 | 1,428,500 |
Apr 23, 2024 | 20.47 | 21.24 | 20.43 | 21.16 | 21.16 | 1,561,300 |
Apr 22, 2024 | 20.32 | 20.56 | 20.11 | 20.42 | 20.42 | 977,900 |
Apr 19, 2024 | 19.57 | 20.23 | 19.56 | 20.14 | 20.14 | 1,308,400 |
Apr 18, 2024 | 19.81 | 19.92 | 19.55 | 19.58 | 19.58 | 1,246,100 |
Apr 17, 2024 | 19.98 | 20.22 | 19.72 | 19.79 | 19.79 | 1,418,900 |
Apr 16, 2024 | 20.00 | 20.23 | 19.91 | 19.98 | 19.98 | 1,430,900 |
Apr 15, 2024 | 20.37 | 20.52 | 20.00 | 20.11 | 20.11 | 1,782,900 |
Apr 12, 2024 | 21.02 | 21.07 | 20.15 | 20.30 | 20.30 | 1,710,600 |
Apr 11, 2024 | 21.28 | 21.34 | 20.90 | 21.21 | 21.21 | 2,014,500 |
Apr 10, 2024 | 21.61 | 21.61 | 21.07 | 21.16 | 21.16 | 1,629,900 |
Apr 9, 2024 | 20.99 | 22.15 | 20.94 | 22.09 | 22.09 | 2,763,000 |
Apr 8, 2024 | 20.60 | 21.00 | 20.60 | 20.87 | 20.87 | 933,600 |
Apr 5, 2024 | 20.86 | 20.89 | 20.43 | 20.46 | 20.46 | 1,300,700 |
Apr 4, 2024 | 21.37 | 21.37 | 20.83 | 20.90 | 20.90 | 1,129,700 |
Apr 3, 2024 | 20.96 | 21.23 | 20.90 | 21.13 | 21.13 | 1,761,200 |
Apr 2, 2024 | 20.89 | 21.07 | 20.79 | 21.06 | 21.06 | 1,507,300 |
Apr 1, 2024 | 21.19 | 21.21 | 20.89 | 21.03 | 21.03 | 1,769,500 |
Mar 28, 2024 | 21.18 | 21.39 | 21.08 | 21.21 | 21.21 | 1,371,300 |
Mar 27, 2024 | 20.81 | 21.16 | 20.72 | 21.06 | 21.06 | 1,607,600 |
Mar 26, 2024 | 20.83 | 20.89 | 20.61 | 20.64 | 20.64 | 1,031,100 |
Mar 25, 2024 | 20.50 | 20.86 | 20.50 | 20.62 | 20.62 | 1,421,400 |
Mar 22, 2024 | 21.05 | 21.08 | 20.32 | 20.45 | 20.45 | 1,956,400 |
Mar 21, 2024 | 21.18 | 21.29 | 20.80 | 21.02 | 21.02 | 2,338,000 |
Mar 20, 2024 | 20.83 | 21.22 | 20.62 | 21.22 | 21.22 | 1,550,600 |
Mar 19, 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 20.86 | 1,883,100 |
Mar 18, 2024 | 20.52 | 20.84 | 20.26 | 20.70 | 20.70 | 2,284,700 |
Mar 15, 2024 | 20.37 | 20.79 | 20.35 | 20.64 | 20.64 | 10,280,500 |
Mar 14, 2024 | 20.78 | 20.82 | 20.31 | 20.51 | 20.51 | 1,729,700 |
Mar 13, 2024 | 21.08 | 21.27 | 20.62 | 20.74 | 20.74 | 3,296,800 |
Mar 12, 2024 | 21.16 | 21.17 | 20.84 | 21.10 | 21.10 | 2,034,200 |
Mar 11, 2024 | 20.75 | 21.27 | 20.66 | 21.00 | 21.00 | 2,139,000 |
Mar 8, 2024 | 20.49 | 21.06 | 20.49 | 20.86 | 20.86 | 2,736,800 |
Mar 7, 2024 | 20.51 | 20.67 | 20.01 | 20.43 | 20.43 | 2,668,000 |
Mar 6, 2024 | 20.40 | 20.55 | 20.14 | 20.38 | 20.38 | 2,540,200 |
Mar 5, 2024 | 20.48 | 20.65 | 20.04 | 20.20 | 20.20 | 3,209,300 |
Mar 4, 2024 | 21.68 | 21.82 | 20.71 | 20.73 | 20.73 | 3,047,700 |
Mar 1, 2024 | 21.88 | 21.91 | 21.48 | 21.69 | 21.69 | 3,245,100 |
Feb 29, 2024 | 21.73 | 22.00 | 21.67 | 21.86 | 21.86 | 4,553,700 |
Feb 28, 2024 | 21.71 | 21.90 | 21.55 | 21.57 | 21.57 | 1,458,900 |
Feb 27, 2024 | 21.74 | 21.88 | 21.49 | 21.84 | 21.84 | 4,977,500 |
Feb 26, 2024 | 21.11 | 21.70 | 21.10 | 21.59 | 21.59 | 5,729,100 |
Feb 23, 2024 | 21.32 | 21.47 | 21.17 | 21.32 | 21.32 | 1,642,600 |
Feb 22, 2024 | 20.58 | 21.26 | 20.43 | 21.24 | 21.24 | 2,793,600 |
Feb 21, 2024 | 20.71 | 20.89 | 20.21 | 20.36 | 20.36 | 3,527,600 |
Feb 20, 2024 | 21.36 | 21.48 | 20.71 | 20.84 | 20.84 | 3,223,400 |
Feb 16, 2024 | 21.97 | 22.70 | 21.70 | 21.72 | 21.72 | 4,491,100 |
Feb 15, 2024 | 21.69 | 22.21 | 21.59 | 22.17 | 22.17 | 2,364,900 |
Feb 14, 2024 | 22.02 | 22.03 | 21.45 | 21.48 | 21.48 | 2,665,900 |
Feb 13, 2024 | 21.86 | 22.25 | 21.44 | 21.76 | 21.76 | 3,410,800 |
Feb 12, 2024 | 22.06 | 22.57 | 22.06 | 22.49 | 22.49 | 2,697,900 |
Feb 9, 2024 | 22.04 | 22.54 | 21.94 | 22.11 | 22.11 | 3,472,600 |
Feb 8, 2024 | 21.36 | 22.46 | 21.16 | 22.05 | 22.05 | 5,688,700 |
Feb 7, 2024 | 21.30 | 21.61 | 21.15 | 21.37 | 21.37 | 2,010,100 |
Feb 6, 2024 | 21.26 | 21.40 | 21.14 | 21.35 | 21.35 | 2,611,200 |
Feb 5, 2024 | 21.61 | 21.84 | 20.95 | 21.24 | 21.24 | 2,708,200 |
Feb 2, 2024 | 22.02 | 22.27 | 20.29 | 21.67 | 21.67 | 4,617,800 |
Feb 1, 2024 | 21.91 | 22.08 | 21.63 | 21.65 | 21.65 | 4,330,300 |
Jan 31, 2024 | 22.68 | 22.69 | 21.76 | 21.80 | 21.80 | 3,617,900 |
Jan 30, 2024 | 23.09 | 23.22 | 22.71 | 22.74 | 22.74 | 2,224,800 |
Jan 29, 2024 | 23.25 | 23.40 | 23.09 | 23.16 | 23.16 | 2,125,200 |
Jan 26, 2024 | 23.32 | 23.51 | 23.04 | 23.23 | 23.23 | 3,787,200 |
Jan 25, 2024 | 23.18 | 23.45 | 23.10 | 23.19 | 23.19 | 2,677,200 |
Jan 24, 2024 | 22.64 | 23.25 | 22.64 | 22.76 | 22.76 | 2,663,800 |
Jan 23, 2024 | 23.54 | 23.72 | 23.06 | 23.10 | 23.10 | 1,569,200 |
Jan 22, 2024 | 23.24 | 23.48 | 23.17 | 23.29 | 23.29 | 1,907,100 |
Jan 19, 2024 | 22.90 | 23.11 | 22.80 | 23.00 | 23.00 | 1,791,300 |
Jan 18, 2024 | 22.46 | 22.86 | 22.31 | 22.81 | 22.81 | 2,275,500 |
Jan 17, 2024 | 22.45 | 22.73 | 22.25 | 22.41 | 22.41 | 3,164,500 |
Jan 16, 2024 | 23.83 | 24.01 | 23.37 | 23.59 | 23.59 | 1,645,700 |
Jan 12, 2024 | 23.98 | 24.48 | 23.87 | 24.19 | 24.19 | 1,688,400 |
Jan 11, 2024 | 23.30 | 23.73 | 23.11 | 23.73 | 23.73 | 1,513,100 |
Jan 10, 2024 | 23.01 | 23.34 | 22.91 | 23.28 | 23.28 | 1,077,100 |
Jan 9, 2024 | 22.96 | 23.29 | 22.89 | 23.11 | 23.11 | 1,879,300 |
Jan 8, 2024 | 22.58 | 23.31 | 22.52 | 23.23 | 23.23 | 1,616,800 |
Jan 5, 2024 | 22.28 | 22.97 | 22.27 | 22.53 | 22.53 | 2,497,300 |
Jan 4, 2024 | 22.62 | 22.68 | 22.26 | 22.27 | 22.27 | 1,627,600 |
Jan 3, 2024 | 22.50 | 22.75 | 22.25 | 22.49 | 22.49 | 1,718,400 |
Jan 2, 2024 | 22.70 | 23.06 | 22.65 | 22.83 | 22.83 | 1,622,100 |
Dec 29, 2023 | 22.96 | 23.15 | 22.78 | 22.87 | 22.87 | 1,433,300 |
Dec 28, 2023 | 22.72 | 23.07 | 22.72 | 23.04 | 23.04 | 1,228,700 |
Dec 27, 2023 | 22.97 | 23.01 | 22.82 | 22.85 | 22.85 | 1,322,800 |
Dec 26, 2023 | 22.81 | 23.15 | 22.78 | 22.99 | 22.99 | 1,568,000 |
Dec 22, 2023 | 22.60 | 23.11 | 22.60 | 22.82 | 22.82 | 2,146,000 |
Dec 21, 2023 | 22.08 | 22.84 | 22.08 | 22.60 | 22.60 | 3,877,300 |
Dec 20, 2023 | 24.63 | 24.65 | 21.96 | 21.99 | 21.99 | 6,083,500 |
Dec 19, 2023 | 24.67 | 25.09 | 24.56 | 25.03 | 25.03 | 2,569,200 |
Dec 18, 2023 | 24.69 | 24.84 | 24.46 | 24.58 | 24.58 | 2,155,500 |
Dec 15, 2023 | 24.89 | 25.05 | 24.47 | 24.72 | 24.72 | 16,167,000 |
Dec 14, 2023 | 24.42 | 25.14 | 24.41 | 24.97 | 24.97 | 3,945,300 |
Dec 13, 2023 | 23.38 | 24.08 | 23.24 | 23.97 | 23.97 | 2,421,500 |
Dec 12, 2023 | 23.61 | 23.72 | 23.37 | 23.44 | 23.44 | 2,637,600 |
Dec 11, 2023 | 23.75 | 23.89 | 23.68 | 23.73 | 23.73 | 2,260,600 |
Dec 8, 2023 | 23.68 | 23.98 | 23.58 | 23.76 | 23.76 | 1,844,300 |
Dec 7, 2023 | 23.04 | 23.69 | 23.04 | 23.60 | 23.60 | 2,254,000 |
Dec 6, 2023 | 23.66 | 23.90 | 23.40 | 23.44 | 23.44 | 1,558,900 |
Dec 5, 2023 | 23.68 | 23.87 | 23.40 | 23.46 | 23.46 | 2,062,400 |
Dec 4, 2023 | 23.36 | 24.01 | 23.00 | 23.86 | 23.86 | 2,282,300 |
Dec 1, 2023 | 23.02 | 23.66 | 23.02 | 23.64 | 23.64 | 1,913,600 |
Nov 30, 2023 | 23.37 | 23.50 | 23.00 | 23.13 | 23.13 | 2,629,900 |
Nov 29, 2023 | 23.23 | 23.46 | 23.20 | 23.33 | 23.33 | 1,496,400 |
Nov 28, 2023 | 22.99 | 23.19 | 22.83 | 23.04 | 23.04 | 1,394,900 |
Nov 27, 2023 | 22.90 | 23.19 | 22.90 | 23.08 | 23.08 | 1,456,700 |
Nov 24, 2023 | 23.11 | 23.29 | 23.02 | 23.07 | 23.07 | 695,100 |
Nov 22, 2023 | 22.96 | 23.29 | 22.96 | 23.06 | 23.06 | 2,373,900 |
Nov 21, 2023 | 22.89 | 23.10 | 22.79 | 22.95 | 22.95 | 1,774,800 |
Nov 20, 2023 | 22.72 | 23.08 | 22.55 | 23.00 | 23.00 | 1,642,000 |
Nov 17, 2023 | 22.71 | 22.83 | 22.57 | 22.74 | 22.74 | 2,411,600 |
Nov 16, 2023 | 22.81 | 22.99 | 22.25 | 22.49 | 22.49 | 3,413,100 |
Nov 15, 2023 | 22.54 | 23.17 | 22.54 | 22.93 | 22.93 | 2,004,500 |
Nov 14, 2023 | 21.95 | 22.78 | 21.95 | 22.60 | 22.60 | 3,243,300 |
Nov 13, 2023 | 21.68 | 21.88 | 21.57 | 21.66 | 21.66 | 1,445,700 |
Nov 10, 2023 | 21.59 | 21.88 | 21.43 | 21.86 | 21.86 | 2,005,500 |
Nov 9, 2023 | 21.74 | 22.01 | 21.50 | 21.54 | 21.54 | 5,707,000 |
Nov 8, 2023 | 21.81 | 21.95 | 21.58 | 21.80 | 21.80 | 4,610,100 |
Nov 7, 2023 | 21.99 | 22.23 | 21.79 | 21.80 | 21.80 | 4,681,800 |
Nov 6, 2023 | 22.22 | 22.28 | 21.83 | 22.11 | 22.11 | 2,592,500 |
Nov 3, 2023 | 22.57 | 23.02 | 22.27 | 22.30 | 22.30 | 3,341,000 |
Nov 2, 2023 | 21.03 | 22.47 | 20.97 | 22.31 | 22.31 | 5,353,600 |
Nov 1, 2023 | 20.20 | 20.36 | 20.05 | 20.29 | 20.29 | 3,906,500 |
Oct 31, 2023 | 19.73 | 20.36 | 19.73 | 20.17 | 20.17 | 3,450,600 |
Oct 30, 2023 | 19.66 | 19.81 | 19.49 | 19.67 | 19.67 | 2,696,200 |
Oct 27, 2023 | 19.71 | 19.87 | 19.30 | 19.55 | 19.55 | 2,335,600 |
Oct 26, 2023 | 19.53 | 19.97 | 19.50 | 19.66 | 19.66 | 1,901,200 |
Oct 25, 2023 | 19.78 | 19.87 | 19.41 | 19.47 | 19.47 | 1,949,800 |
Oct 24, 2023 | 19.56 | 20.05 | 19.55 | 19.89 | 19.89 | 2,120,800 |
Oct 23, 2023 | 20.19 | 20.30 | 19.50 | 19.50 | 19.50 | 2,414,600 |
Oct 20, 2023 | 20.50 | 20.70 | 20.33 | 20.33 | 20.33 | 1,942,800 |
Oct 19, 2023 | 21.02 | 21.02 | 20.55 | 20.58 | 20.58 | 2,283,200 |
Oct 18, 2023 | 20.74 | 21.56 | 20.65 | 20.91 | 20.91 | 2,454,900 |
Oct 17, 2023 | 20.75 | 21.10 | 20.01 | 20.89 | 20.89 | 4,345,600 |
Oct 16, 2023 | 21.89 | 22.37 | 21.84 | 22.25 | 22.25 | 2,030,800 |
Oct 13, 2023 | 22.31 | 22.35 | 21.64 | 21.68 | 21.68 | 1,874,300 |
Oct 12, 2023 | 22.49 | 22.49 | 22.06 | 22.20 | 22.20 | 2,613,700 |
Oct 11, 2023 | 22.25 | 22.64 | 22.14 | 22.44 | 22.44 | 1,525,900 |
Oct 10, 2023 | 22.16 | 22.48 | 22.10 | 22.20 | 22.20 | 1,756,600 |
Oct 9, 2023 | 21.16 | 22.11 | 21.13 | 22.04 | 22.04 | 2,214,600 |
Oct 6, 2023 | 21.20 | 21.52 | 21.02 | 21.37 | 21.37 | 1,703,300 |
Oct 5, 2023 | 21.12 | 21.37 | 21.01 | 21.24 | 21.24 | 2,402,600 |
Oct 4, 2023 | 21.17 | 21.32 | 20.76 | 21.15 | 21.15 | 3,004,200 |
Oct 3, 2023 | 20.92 | 21.51 | 20.87 | 21.16 | 21.16 | 3,514,000 |
Oct 2, 2023 | 20.77 | 21.60 | 20.70 | 21.15 | 21.15 | 52,528,400 |
Sep 29, 2023 | 20.69 | 21.06 | 20.61 | 20.83 | 20.83 | 2,450,700 |
Sep 28, 2023 | 20.31 | 20.70 | 19.81 | 20.47 | 20.47 | 2,331,600 |
Sep 27, 2023 | 20.44 | 20.55 | 20.24 | 20.35 | 20.35 | 2,053,400 |
Sep 26, 2023 | 20.33 | 20.56 | 20.24 | 20.29 | 20.29 | 2,035,300 |
Sep 25, 2023 | 20.05 | 20.71 | 20.05 | 20.50 | 20.50 | 1,900,100 |
Sep 22, 2023 | 20.44 | 20.57 | 20.22 | 20.30 | 20.30 | 1,547,700 |
Sep 21, 2023 | 20.32 | 20.70 | 20.30 | 20.39 | 20.39 | 2,770,400 |
Sep 20, 2023 | 20.63 | 20.94 | 20.53 | 20.55 | 20.55 | 3,059,700 |
Sep 19, 2023 | 20.30 | 20.69 | 20.20 | 20.47 | 20.47 | 1,910,500 |
Sep 18, 2023 | 20.43 | 20.45 | 19.89 | 20.27 | 20.27 | 2,115,500 |
Sep 15, 2023 | 20.60 | 20.91 | 20.47 | 20.69 | 20.69 | 10,571,500 |
Sep 14, 2023 | 20.21 | 20.71 | 20.07 | 20.69 | 20.69 | 3,884,100 |
Sep 13, 2023 | 20.52 | 20.53 | 19.97 | 19.98 | 19.98 | 2,131,900 |
Sep 12, 2023 | 20.28 | 20.52 | 20.21 | 20.41 | 20.41 | 2,181,200 |
Sep 11, 2023 | 20.70 | 20.93 | 20.28 | 20.42 | 20.42 | 2,053,700 |
Sep 8, 2023 | 20.45 | 20.66 | 20.39 | 20.55 | 20.55 | 1,742,300 |
Sep 7, 2023 | 20.77 | 20.81 | 20.39 | 20.40 | 20.40 | 3,311,100 |
Sep 6, 2023 | 20.97 | 21.28 | 20.97 | 21.02 | 21.02 | 2,287,200 |
Sep 5, 2023 | 20.90 | 21.39 | 20.85 | 21.17 | 21.17 | 2,816,300 |
Sep 1, 2023 | 20.94 | 21.16 | 20.81 | 21.11 | 21.11 | 2,084,000 |
Aug 31, 2023 | 20.64 | 20.84 | 20.54 | 20.74 | 20.74 | 2,454,100 |
Aug 30, 2023 | 20.70 | 20.82 | 20.49 | 20.52 | 20.52 | 1,818,700 |
Aug 29, 2023 | 20.65 | 20.80 | 20.50 | 20.78 | 20.78 | 1,393,200 |
Aug 28, 2023 | 20.58 | 20.83 | 20.48 | 20.59 | 20.59 | 1,673,400 |
Aug 25, 2023 | 20.74 | 20.85 | 20.48 | 20.50 | 20.50 | 1,569,200 |
Aug 24, 2023 | 20.90 | 21.13 | 20.62 | 20.64 | 20.64 | 1,300,800 |
Aug 23, 2023 | 20.42 | 20.92 | 20.42 | 20.90 | 20.90 | 1,355,200 |
Aug 22, 2023 | 20.50 | 20.86 | 20.35 | 20.37 | 20.37 | 2,029,500 |
Aug 21, 2023 | 20.21 | 20.40 | 20.07 | 20.36 | 20.36 | 1,586,500 |
Aug 18, 2023 | 20.14 | 20.32 | 20.06 | 20.25 | 20.25 | 2,237,500 |
Aug 17, 2023 | 20.54 | 20.80 | 20.25 | 20.33 | 20.33 | 2,480,600 |
Aug 16, 2023 | 20.28 | 20.70 | 20.28 | 20.43 | 20.43 | 2,675,300 |
Aug 15, 2023 | 20.34 | 20.59 | 20.22 | 20.34 | 20.34 | 2,219,000 |
Aug 14, 2023 | 20.23 | 20.67 | 20.23 | 20.53 | 20.53 | 2,203,300 |
Aug 11, 2023 | 20.08 | 20.50 | 20.08 | 20.42 | 20.42 | 2,924,700 |
Aug 10, 2023 | 20.40 | 20.61 | 20.18 | 20.26 | 20.26 | 2,570,000 |
Aug 9, 2023 | 20.05 | 20.39 | 19.90 | 20.08 | 20.08 | 3,181,700 |
Aug 8, 2023 | 19.00 | 20.11 | 18.82 | 20.04 | 20.04 | 5,227,400 |
Aug 7, 2023 | 19.29 | 19.63 | 19.01 | 19.35 | 19.35 | 3,772,200 |
Aug 4, 2023 | 19.15 | 19.79 | 19.09 | 19.32 | 19.32 | 5,344,100 |
Aug 3, 2023 | 20.70 | 21.03 | 18.61 | 19.10 | 19.10 | 17,103,800 |
Aug 2, 2023 | 27.38 | 27.55 | 26.94 | 27.07 | 27.07 | 3,030,300 |
Aug 1, 2023 | 27.41 | 27.67 | 27.34 | 27.65 | 27.65 | 1,496,500 |
Jul 31, 2023 | 27.63 | 28.01 | 27.45 | 27.65 | 27.65 | 1,629,600 |
Jul 28, 2023 | 28.49 | 28.52 | 27.58 | 27.70 | 27.70 | 1,313,200 |
Jul 27, 2023 | 28.74 | 28.83 | 27.92 | 28.01 | 28.01 | 1,093,400 |
Jul 26, 2023 | 28.46 | 28.89 | 28.25 | 28.38 | 28.38 | 1,308,300 |
Jul 25, 2023 | 27.87 | 28.54 | 27.87 | 28.49 | 28.49 | 4,169,200 |
Jul 24, 2023 | 27.90 | 28.22 | 27.73 | 27.73 | 27.73 | 1,501,100 |
Jul 21, 2023 | 28.12 | 28.19 | 27.80 | 27.91 | 27.91 | 849,200 |
Jul 20, 2023 | 28.13 | 28.20 | 27.90 | 27.97 | 27.97 | 974,500 |
Jul 19, 2023 | 28.44 | 28.61 | 28.08 | 28.19 | 28.19 | 1,077,500 |
Jul 18, 2023 | 27.92 | 28.41 | 27.92 | 28.30 | 28.30 | 1,199,800 |
Jul 17, 2023 | 27.59 | 28.13 | 27.57 | 27.96 | 27.96 | 1,070,900 |
Jul 14, 2023 | 28.27 | 28.27 | 27.69 | 27.73 | 27.73 | 825,900 |
Jul 13, 2023 | 28.00 | 28.42 | 28.00 | 28.30 | 28.30 | 1,271,500 |
Jul 12, 2023 | 27.95 | 28.17 | 27.47 | 27.82 | 27.82 | 1,318,000 |
Jul 11, 2023 | 27.78 | 27.89 | 27.34 | 27.57 | 27.57 | 1,146,900 |
Jul 10, 2023 | 27.11 | 27.62 | 27.11 | 27.58 | 27.58 | 1,778,300 |
Jul 7, 2023 | 26.33 | 27.46 | 26.33 | 27.22 | 27.22 | 2,791,400 |
Jul 6, 2023 | 26.21 | 26.44 | 25.87 | 26.25 | 26.25 | 1,596,500 |
Jul 5, 2023 | 26.90 | 26.90 | 26.46 | 26.50 | 26.50 | 1,632,300 |
Jul 3, 2023 | 26.60 | 27.17 | 26.50 | 27.10 | 27.10 | 824,800 |
Jun 30, 2023 | 26.52 | 26.94 | 26.43 | 26.72 | 26.72 | 1,734,300 |
Jun 29, 2023 | 26.10 | 26.37 | 26.05 | 26.23 | 26.23 | 1,750,600 |
Jun 28, 2023 | 26.18 | 26.31 | 25.99 | 26.06 | 26.06 | 1,623,700 |
Jun 27, 2023 | 26.04 | 26.44 | 25.81 | 26.16 | 26.16 | 1,743,500 |
Jun 26, 2023 | 25.85 | 26.39 | 25.69 | 26.09 | 26.09 | 1,470,900 |
Jun 23, 2023 | 26.28 | 26.41 | 25.74 | 25.85 | 25.85 | 2,557,400 |
Jun 22, 2023 | 26.96 | 26.98 | 26.63 | 26.81 | 26.81 | 1,569,700 |
Jun 21, 2023 | 27.16 | 27.33 | 27.01 | 27.10 | 27.10 | 1,954,000 |
Jun 20, 2023 | 27.22 | 27.51 | 26.95 | 27.35 | 27.35 | 2,143,100 |
Jun 16, 2023 | 27.84 | 27.93 | 27.24 | 27.44 | 27.44 | 4,085,600 |
Jun 15, 2023 | 26.77 | 27.71 | 26.77 | 27.70 | 27.70 | 1,909,000 |
Jun 14, 2023 | 27.37 | 27.64 | 26.90 | 26.95 | 26.95 | 1,773,700 |
Jun 13, 2023 | 26.84 | 27.16 | 26.84 | 27.16 | 27.16 | 2,014,000 |
Jun 12, 2023 | 26.13 | 26.76 | 26.13 | 26.62 | 26.62 | 1,525,000 |
Jun 9, 2023 | 26.42 | 26.53 | 26.09 | 26.12 | 26.12 | 1,539,500 |
Jun 8, 2023 | 26.78 | 26.92 | 26.31 | 26.32 | 26.32 | 1,372,700 |
Jun 7, 2023 | 25.83 | 26.73 | 25.71 | 26.71 | 26.71 | 2,168,000 |
Jun 6, 2023 | 24.88 | 25.78 | 24.88 | 25.67 | 25.67 | 1,568,200 |
Jun 5, 2023 | 25.35 | 25.48 | 24.86 | 25.08 | 25.08 | 2,465,700 |
Jun 2, 2023 | 25.15 | 25.94 | 25.02 | 25.70 | 25.70 | 2,185,400 |
Jun 1, 2023 | 24.98 | 25.05 | 24.58 | 24.79 | 24.79 | 2,950,700 |
May 31, 2023 | 25.01 | 25.22 | 24.83 | 25.03 | 25.03 | 3,048,200 |
May 30, 2023 | 24.85 | 25.54 | 24.76 | 25.26 | 25.26 | 2,369,700 |
May 26, 2023 | 24.24 | 24.89 | 24.17 | 24.75 | 24.75 | 1,926,700 |
May 25, 2023 | 24.05 | 24.33 | 23.68 | 24.21 | 24.21 | 2,445,300 |
May 24, 2023 | 24.35 | 24.53 | 24.06 | 24.18 | 24.18 | 2,097,900 |
May 23, 2023 | 24.54 | 24.92 | 24.45 | 24.60 | 24.60 | 2,377,800 |
May 22, 2023 | 24.62 | 24.98 | 24.18 | 24.74 | 24.74 | 3,029,200 |
May 19, 2023 | 23.50 | 25.37 | 23.18 | 24.44 | 24.44 | 4,994,600 |
May 18, 2023 | 23.85 | 24.05 | 23.36 | 23.84 | 23.84 | 3,706,400 |
Related Tickers
GLOB Globant S.A.
167.75
-5.62%
EPAM EPAM Systems, Inc.
187.80
-0.71%
JDZG JIADE Limited
11.68
+40.38%
KD Kyndryl Holdings, Inc.
27.77
+1.65%
ACN Accenture plc
303.59
-1.43%
IBM International Business Machines Corporation
169.03
+0.04%
BBAI BigBear.ai Holdings, Inc.
1.5100
-3.21%
CLVT Clarivate Plc
6.01
-2.75%
INFY Infosys Limited
17.13
-0.64%
CTSH Cognizant Technology Solutions Corporation
68.76
-1.81%