Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 92.24 92.86 91.98 92.21 474,432 -0.03(-0.03%)
Jul 28, 2023 93.05 93.22 92.16 92.24 473,975 -0.65(-0.70%)
Jul 27, 2023 94.69 94.77 92.45 92.89 604,354 -1.07(-1.14%)
Jul 26, 2023 94.90 95.21 93.72 93.96 727,647 -0.94(-0.99%)
Jul 25, 2023 92.71 95.01 92.58 94.90 847,682 +2.14(+2.30%)
Jul 24, 2023 92.99 93.22 92.53 92.76 564,297 -0.17(-0.18%)
Jul 21, 2023 93.65 93.68 92.80 92.93 714,271 -0.28(-0.30%)
Jul 20, 2023 94.27 94.46 93.15 93.20 922,579 -1.32(-1.40%)
Jul 19, 2023 94.95 96.11 94.42 94.52 939,168 -0.25(-0.26%)
Jul 18, 2023 95.50 95.79 94.70 94.77 1,151,316 -0.31(-0.32%)
Jul 17, 2023 95.45 96.05 94.98 95.07 571,304 -0.52(-0.55%)
Jul 14, 2023 96.21 96.48 95.36 95.60 451,121 -0.39(-0.41%)
Jul 13, 2023 95.45 96.17 95.33 95.99 532,948 +0.87(+0.91%)
Jul 12, 2023 96.33 96.49 95.04 95.12 520,927 -0.56(-0.59%)
Jul 11, 2023 96.06 96.15 95.13 95.68 479,973 -0.20(-0.21%)
Jul 10, 2023 95.54 96.78 94.96 95.88 692,583 +0.34(+0.36%)
Jul 07, 2023 95.50 96.30 95.47 95.54 340,987 -0.19(-0.20%)
Jul 06, 2023 96.15 96.36 95.56 95.72 428,717 -0.78(-0.81%)
Jul 05, 2023 96.73 97.04 96.40 96.50 499,419 -0.67(-0.69%)
Jul 03, 2023 96.96 97.33 95.66 97.17 249,878 -0.17(-0.17%)
Jun 30, 2023 97.23 98.22 97.02 97.34 655,828 +0.83(+0.86%)
Jun 29, 2023 95.53 96.58 95.32 96.51 334,998 +1.26(+1.32%)
Jun 28, 2023 94.62 95.56 94.29 95.26 438,865 +0.52(+0.55%)
Jun 27, 2023 93.84 94.85 93.42 94.74 355,484 +1.11(+1.18%)
Jun 26, 2023 93.96 94.48 93.47 93.63 462,188 -0.33(-0.35%)
Jun 23, 2023 94.15 94.51 93.56 93.96 884,670 -0.44(-0.47%)
Jun 22, 2023 93.57 94.42 93.07 94.40 593,135 +0.71(+0.75%)
Jun 21, 2023 94.28 94.28 93.19 93.70 625,895 -1.16(-1.22%)
Jun 20, 2023 95.51 95.65 94.40 94.85 585,081 -0.82(-0.86%)
Jun 16, 2023 95.09 95.78 94.70 95.68 944,630 +0.90(+0.95%)
Jun 15, 2023 93.75 94.81 93.55 94.78 582,750 +0.95(+1.01%)
Jun 14, 2023 93.76 94.90 93.42 93.82 573,810 -0.20(-0.21%)
Jun 13, 2023 93.85 94.35 93.59 94.02 323,913 +0.55(+0.59%)
Jun 12, 2023 92.66 93.77 92.28 93.47 515,259 +1.01(+1.09%)
Jun 09, 2023 91.52 92.51 91.25 92.46 434,425 +0.94(+1.03%)
Jun 08, 2023 92.01 92.01 90.90 91.52 413,863 -0.17(-0.18%)
Jun 07, 2023 91.75 92.27 91.17 91.69 676,838 -0.26(-0.29%)
Jun 06, 2023 91.89 92.36 91.53 91.95 571,241 -0.04(-0.04%)
Jun 05, 2023 92.76 93.63 91.96 91.99 582,731 -1.54(-1.65%)
Jun 02, 2023 92.88 93.88 92.58 93.53 602,997 +0.86(+0.93%)
Jun 01, 2023 92.74 94.43 92.63 92.67 799,430 +0.35(+0.38%)
May 31, 2023 93.29 93.71 92.16 92.31 1,249,609 -1.57(-1.67%)
May 30, 2023 94.77 94.92 93.47 93.88 478,184 -0.96(-1.01%)
May 26, 2023 93.76 95.09 93.76 94.84 432,917 +1.25(+1.34%)
May 25, 2023 91.69 94.44 91.19 93.59 821,752 +1.76(+1.92%)
May 24, 2023 92.43 92.51 91.79 91.82 482,902 -0.59(-0.64%)
May 23, 2023 92.50 93.23 92.16 92.41 484,030 -0.27(-0.30%)
May 22, 2023 93.16 93.56 92.59 92.69 426,222 -0.47(-0.51%)
May 19, 2023 93.77 94.11 93.12 93.16 557,369 -0.24(-0.25%)
May 18, 2023 92.23 93.39 92.09 93.39 516,475 +1.00(+1.08%)
May 17, 2023 92.00 92.65 91.49 92.39 601,321 +0.45(+0.49%)
May 16, 2023 91.17 92.18 90.51 91.94 778,787 +2.73(+3.05%)
May 15, 2023 88.33 89.43 88.19 89.22 725,406 +0.83(+0.94%)
May 12, 2023 87.81 88.80 87.52 88.38 935,516 +0.88(+1.01%)
May 11, 2023 86.94 89.18 86.13 87.50 1,064,626 -0.80(-0.91%)
May 10, 2023 87.38 88.57 87.29 88.31 990,040 +1.23(+1.41%)
May 09, 2023 88.30 88.34 86.57 87.08 1,000,884 -1.46(-1.65%)
May 08, 2023 87.90 88.55 87.81 88.54 1,250,080 +0.66(+0.75%)
May 05, 2023 87.98 88.36 87.47 87.88 439,350 +0.08(+0.09%)
May 04, 2023 88.29 88.84 87.65 87.81 496,552 -0.46(-0.52%)
May 03, 2023 90.20 90.37 88.08 88.27 1,020,220 -1.93(-2.14%)
May 02, 2023 90.62 90.93 88.79 90.20 508,004 -0.50(-0.55%)
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.