Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.42 +1.06 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 53.01 54.50 53.01 54.30 816,156 +0.92(+1.73%)
Oct 29, 2020 52.82 53.66 52.66 53.37 760,319 +0.44(+0.84%)
Oct 28, 2020 53.60 53.87 52.86 52.93 1,048,222 -1.31(-2.41%)
Oct 27, 2020 55.05 55.29 54.16 54.24 731,517 -0.84(-1.52%)
Oct 26, 2020 55.12 55.12 53.82 55.08 878,103 -0.12(-0.21%)
Oct 23, 2020 55.31 55.35 54.91 55.19 336,431 +0.02(+0.03%)
Oct 22, 2020 55.24 55.34 54.34 55.17 418,055 +0.20(+0.37%)
Oct 21, 2020 54.91 55.46 54.54 54.97 577,698 +0.08(+0.14%)
Oct 20, 2020 55.39 55.70 54.87 54.89 473,466 -0.40(-0.73%)
Oct 19, 2020 56.64 57.05 55.27 55.30 413,877 -1.01(-1.80%)
Oct 16, 2020 56.50 56.91 56.15 56.31 349,306 -0.09(-0.15%)
Oct 15, 2020 55.59 56.45 55.42 56.40 545,284 +0.52(+0.93%)
Oct 14, 2020 55.93 56.53 55.75 55.88 431,181 -0.28(-0.50%)
Oct 13, 2020 57.71 58.00 56.16 56.16 711,388 -1.46(-2.54%)
Oct 12, 2020 57.59 57.80 56.94 57.62 475,228 +0.41(+0.72%)
Oct 09, 2020 56.81 57.37 56.45 57.21 457,712 +0.48(+0.85%)
Oct 08, 2020 56.44 57.18 56.34 56.72 471,135 +0.60(+1.06%)
Oct 07, 2020 55.68 56.52 55.68 56.13 655,296 +0.61(+1.09%)
Oct 06, 2020 55.63 56.50 55.34 55.52 926,425 -0.22(-0.40%)
Oct 05, 2020 55.82 56.17 55.32 55.74 718,502 +0.38(+0.68%)
Oct 02, 2020 55.07 55.76 54.44 55.37 651,887 -0.05(-0.09%)
Oct 01, 2020 55.57 55.88 54.85 55.41 693,574 +0.13(+0.23%)
Sep 30, 2020 55.57 55.86 55.05 55.29 762,450 -0.04(-0.07%)
Sep 29, 2020 55.66 55.95 55.14 55.33 436,028 -0.35(-0.63%)
Sep 28, 2020 55.62 55.99 55.44 55.68 425,303 +0.59(+1.08%)
Sep 25, 2020 55.03 55.29 54.38 55.08 501,657 +0.32(+0.58%)
Sep 24, 2020 54.58 54.95 54.04 54.77 705,446 +0.14(+0.26%)
Sep 23, 2020 55.58 55.73 54.46 54.62 864,177 -0.91(-1.64%)
Sep 22, 2020 56.16 56.19 55.43 55.53 836,343 -0.32(-0.57%)
Sep 21, 2020 54.88 55.85 54.68 55.85 724,157 +0.31(+0.56%)
Sep 18, 2020 56.04 56.19 55.13 55.54 761,153 -0.50(-0.90%)
Sep 17, 2020 56.26 56.86 55.06 56.04 617,755 -0.95(-1.66%)
Sep 16, 2020 58.09 58.09 55.97 56.99 634,474 +0.94(+1.67%)
Sep 15, 2020 55.67 56.39 55.67 56.05 675,326 +0.58(+1.05%)
Sep 14, 2020 55.40 56.20 55.40 55.47 514,461 +0.59(+1.08%)
Sep 11, 2020 54.93 55.38 54.54 54.87 756,558 +0.25(+0.46%)
Sep 10, 2020 55.01 55.60 54.53 54.62 892,808 -0.30(-0.54%)
Sep 09, 2020 55.46 55.76 54.89 54.92 785,890 +0.20(+0.37%)
Sep 08, 2020 55.64 56.12 54.65 54.72 1,161,034 -1.54(-2.74%)
Sep 04, 2020 58.40 58.40 55.98 56.26 852,525 -2.12(-3.63%)
Sep 03, 2020 60.09 60.09 57.51 58.38 904,865 -1.63(-2.71%)
Sep 02, 2020 59.23 60.28 58.88 60.00 849,254 +1.06(+1.80%)
Sep 01, 2020 58.66 59.09 58.42 58.94 792,812 +0.31(+0.52%)
Aug 31, 2020 58.19 58.86 57.82 58.64 863,395 +0.38(+0.66%)
Aug 28, 2020 58.08 58.55 57.84 58.25 469,285 +0.37(+0.65%)
Aug 27, 2020 57.70 58.42 57.46 57.88 732,511 +0.29(+0.50%)
Aug 26, 2020 57.79 57.95 57.50 57.59 478,915 -0.13(-0.22%)
Aug 25, 2020 57.99 58.38 57.71 57.72 470,294 -0.06(-0.11%)
Aug 24, 2020 57.38 58.06 57.22 57.78 595,433 +0.65(+1.14%)
Aug 21, 2020 57.46 57.57 57.01 57.13 603,054 -0.32(-0.55%)
Aug 20, 2020 57.93 58.15 57.39 57.45 677,124 -0.63(-1.09%)
Aug 19, 2020 58.31 58.41 57.88 58.08 940,186 -0.33(-0.56%)
Aug 18, 2020 58.89 59.10 58.33 58.41 514,441 -0.51(-0.86%)
Aug 17, 2020 59.10 59.56 58.88 58.91 513,966 -0.27(-0.45%)
Aug 14, 2020 58.69 59.46 58.41 59.18 729,826 +0.76(+1.30%)
Aug 13, 2020 58.37 58.80 58.18 58.42 728,397 -0.11(-0.19%)
Aug 12, 2020 59.03 59.38 58.35 58.53 637,964 -0.16(-0.28%)
Aug 11, 2020 59.89 59.94 58.49 58.69 516,726 -1.11(-1.86%)
Aug 10, 2020 59.24 60.20 58.93 59.80 755,656 +0.54(+0.90%)
Aug 07, 2020 58.97 59.85 58.51 59.27 617,151 +0.01(+0.02%)
Aug 06, 2020 60.03 60.43 58.54 59.26 1,097,304 -0.03(-0.05%)
Aug 05, 2020 59.64 59.81 58.67 59.29 974,080 -1.43(-2.35%)
Aug 04, 2020 59.81 60.71 59.02 60.71 770,358 +0.79(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.