Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	DXC	19.44	19.885	19.28	19.71	0.56	1,593,126	10,209	19.48	19.94
2024-05-03	Z	DXC	19.33	19.47	18.95	19.16	0.24	1,510,385	10,722	18.87	19.44
2024-05-02	Z	DXC	19.27	19.345	18.725	18.90	-0.09	1,806,729	10,581	18.56	19.20
2024-05-01	Z	DXC	19.50	19.67	18.99	19.00	-0.495	1,525,888	10,084	19.00	19.41
2024-04-30	Z	DXC	20.07	20.09	19.48	19.49	-0.78	2,287,076	8,584	19.49	19.77
2024-04-29	Z	DXC	20.22	20.50	20.165	20.28	0.19	1,178,369	7,553	20.04	20.35
2024-04-26	Z	DXC	20.43	20.58	19.94	20.08	-0.28	1,338,298	7,520	19.86	20.31
2024-04-25	Z	DXC	20.72	20.78	20.26	20.37	-0.67	1,268,442	7,215	20.29	21.54
2024-04-24	Z	DXC	21.19	21.33	20.98	21.03	-0.12	1,428,463	7,651	19.86	21.02
2024-04-23	Z	DXC	20.47	21.235	20.43	21.16	0.75	1,559,956	8,474	20.88	21.44
2024-04-22	Z	DXC	20.32	20.555	20.11	20.42	0.28	977,926	7,271	20.18	20.63
2024-04-19	Z	DXC	19.57	20.23	19.5601	20.14	0.56	1,309,899	7,258	19.88	20.39
2024-04-18	Z	DXC	19.81	19.92	19.545	19.58	-0.205	1,245,263	7,992	19.36	19.82
2024-04-17	Z	DXC	19.98	20.22	19.72	19.79	-0.20	1,418,927	9,031	19.57	20.06
2024-04-16	Z	DXC	20.00	20.23	19.91	19.98	-0.12	1,430,876	9,846	19.80	20.39
2024-04-15	Z	DXC	20.36	20.515	20.00	20.10	-0.20	1,782,903	9,903	20.00	20.47
2024-04-12	Z	DXC	21.02	21.07	20.15	20.30	-0.93	1,710,545	9,321	20.15	20.92
2024-04-11	Z	DXC	21.28	21.335	20.895	21.21	0.045	2,014,495	10,708	20.97	21.44
2024-04-10	Z	DXC	21.61	21.61	21.07	21.16	-0.93	1,629,858	11,207	20.74	21.60
2024-04-09	Z	DXC	20.99	22.15	20.94	22.09	1.22	2,762,930	10,354	19.85	22.63
2024-04-08	Z	DXC	20.60	20.995	20.60	20.87	0.39	933,599	7,101	20.64	21.07
2024-04-05	Z	DXC	20.86	20.885	20.43	20.46	-0.44	1,300,700	7,238	20.42	20.70
2024-04-04	Z	DXC	21.37	21.37	20.83	20.90	-0.26	1,129,678	6,801	20.66	21.15
2024-04-03	Z	DXC	20.96	21.231	20.90	21.13	0.065	1,761,179	8,673	20.82	21.41
2024-04-02	Z	DXC	20.89	21.065	20.785	21.06	0.025	1,507,336	7,685	20.78	21.31
2024-04-01	Z	DXC	21.19	21.21	20.89	21.03	-0.19	1,769,545	7,337	20.90	21.32
2024-03-29	Z	DXC	21.18	21.39	21.08	21.21	0.145	0	0	20.99	21.30
2024-03-28	Z	DXC	21.18	21.39	21.08	21.21	0.145	1,371,190	5,652	20.99	21.30
2024-03-27	Z	DXC	20.81	21.16	20.72	21.06	0.42	1,607,651	6,347	20.73	21.43
2024-03-26	Z	DXC	20.83	20.885	20.61	20.64	0.015	1,031,112	6,110	20.57	20.86
2024-03-25	Z	DXC	20.50	20.855	20.50	20.62	0.175	1,421,401	6,201	20.40	20.85
2024-03-22	Z	DXC	21.05	21.08	20.315	20.45	-0.5701	1,956,415	10,298	20.20	20.69
2024-03-21	Z	DXC	21.18	21.285	20.80	21.02	-0.205	2,337,992	7,952	20.75	21.30
2024-03-20	Z	DXC	20.83	21.22	20.62	21.22	0.355	1,550,584	8,160	20.55	21.59
2024-03-19	Z	DXC	20.50	20.86	20.50	20.86	0.15	1,883,090	8,683	20.32	21.41
2024-03-18	Z	DXC	20.52	20.84	20.26	20.70	0.06	2,284,700	8,436	20.25	22.45
2024-03-15	Z	DXC	20.37	20.785	20.35	20.64	0.13	10,280,494	11,470	19.89	22.50
2024-03-14	Z	DXC	20.78	20.82	20.305	20.51	-0.21	1,729,682	7,963	20.51	20.88
2024-03-13	Z	DXC	21.08	21.27	20.62	20.74	-0.355	3,296,790	8,138	20.53	21.06
2024-03-12	Z	DXC	21.16	21.17	20.835	21.10	0.10	2,034,223	7,814	20.86	21.32
2024-03-11	Z	DXC	20.75	21.265	20.6605	21.00	0.14	2,139,029	8,687	20.80	22.93
2024-03-08	Z	DXC	20.49	21.06	20.49	20.86	0.43	2,736,792	8,734	20.56	21.16
2024-03-07	Z	DXC	20.51	20.665	20.01	20.43	0.06	2,667,996	9,870	20.25	20.60
2024-03-06	Z	DXC	20.40	20.55	20.14	20.38	0.19	2,540,160	8,338	19.95	22.48
2024-03-05	Z	DXC	20.48	20.65	20.04	20.20	-0.53	3,209,284	10,429	20.00	25.00
2024-03-04	Z	DXC	21.68	21.82	20.71	20.73	-0.955	3,047,731	11,504	18.99	21.90
2024-03-01	Z	DXC	21.88	21.91	21.475	21.69	-0.17	2,562,951	8,399	19.67	22.50
2024-02-29	Z	DXC	21.73	22.00	21.67	21.86	0.281	4,553,697	7,817	19.42	22.35
2024-02-28	Z	DXC	21.71	21.895	21.55	21.57	-0.27	1,458,933	6,851	21.00	22.85
2024-02-27	Z	DXC	21.74	21.875	21.485	21.84	0.25	4,977,512	8,061	19.21	22.16
2024-02-26	Z	DXC	21.11	21.70	21.10	21.59	0.28	5,729,057	9,734	21.25	21.99
2024-02-23	Z	DXC	21.32	21.47	21.17	21.32	0.085	1,642,608	8,026	20.99	21.46
2024-02-22	Z	DXC	20.58	21.26	20.43	21.24	0.885	2,793,577	11,101	20.42	23.15
2024-02-21	Z	DXC	20.71	20.89	20.21	20.36	-0.48	3,527,643	11,276	18.29	26.00
2024-02-20	Z	DXC	21.36	21.475	20.71	20.84	-0.88	3,223,436	11,465	20.00	21.91
2024-02-19	Z	DXC	21.97	22.70	21.70	21.72	-0.46	0	0	19.39	24.96
2024-02-16	Z	DXC	21.97	22.70	21.70	21.72	-0.46	4,491,094	13,462	19.39	24.96
2024-02-15	Z	DXC	21.69	22.21	21.59	22.17	0.68	2,364,932	8,448	21.84	22.46
2024-02-14	Z	DXC	22.02	22.03	21.45	21.48	-0.27	2,666,013	8,625	21.50	24.69
2024-02-13	Z	DXC	21.86	22.245	21.435	21.76	-0.74	3,410,787	11,717	21.50	23.45
2024-02-12	Z	DXC	22.06	22.565	22.06	22.49	0.39	2,697,853	8,937	21.95	22.89
2024-02-09	Z	DXC	22.04	22.54	21.94	22.11	0.06	3,472,557	11,464	21.89	22.25
2024-02-08	Z	DXC	21.36	22.455	21.155	22.05	0.68	5,688,701	16,639	18.00	23.08
2024-02-07	Z	DXC	21.30	21.61	21.145	21.37	0.04	2,010,070	8,409	18.75	21.40