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 (%)
Jul 29, 2022 86.72 86.92 86.08 86.63 518,816 +0.35(+0.40%)
Jul 28, 2022 86.17 86.70 85.44 86.28 518,608 -0.10(-0.12%)
Jul 27, 2022 85.43 86.72 85.02 86.38 672,391 +1.19(+1.40%)
Jul 26, 2022 85.77 85.96 84.86 85.19 621,525 -0.59(-0.68%)
Jul 25, 2022 86.02 86.63 85.46 85.77 618,354 -0.58(-0.67%)
Jul 22, 2022 86.48 86.87 85.67 86.35 780,665 +0.16(+0.18%)
Jul 21, 2022 84.72 86.19 84.58 86.19 635,552 +1.16(+1.37%)
Jul 20, 2022 84.83 85.08 84.06 85.03 569,122 +0.02(+0.02%)
Jul 19, 2022 83.21 85.11 83.21 85.01 526,418 +2.23(+2.69%)
Jul 18, 2022 82.86 83.72 82.53 82.78 555,422 -0.05(-0.06%)
Jul 15, 2022 82.15 82.84 81.67 82.83 495,711 +1.30(+1.60%)
Jul 14, 2022 81.33 81.89 80.31 81.53 444,693 -0.28(-0.34%)
Jul 13, 2022 81.15 82.37 80.98 81.80 757,772 -0.01(-0.01%)
Jul 12, 2022 82.37 82.95 81.43 81.81 456,098 -0.42(-0.51%)
Jul 11, 2022 82.70 82.99 81.84 82.23 586,895 -0.83(-0.99%)
Jul 08, 2022 82.53 83.43 82.33 83.06 657,240 +0.24(+0.29%)
Jul 07, 2022 83.14 83.91 82.65 82.82 632,412 -0.18(-0.22%)
Jul 06, 2022 82.45 83.42 82.09 83.00 801,411 +0.37(+0.45%)
Jul 05, 2022 83.78 83.78 81.70 82.63 822,545 -1.40(-1.67%)
Jul 01, 2022 82.60 84.27 82.48 84.03 623,226 +1.13(+1.37%)
Jun 30, 2022 82.42 84.21 81.78 82.90 722,318 -0.03(-0.04%)
Jun 29, 2022 82.50 83.16 81.86 82.93 540,164 +0.40(+0.49%)
Jun 28, 2022 83.95 84.66 82.04 82.53 508,420 -1.34(-1.59%)
Jun 27, 2022 83.88 84.51 83.08 83.86 484,577 -0.20(-0.24%)
Jun 24, 2022 81.18 84.34 81.18 84.06 989,031 +3.39(+4.20%)
Jun 23, 2022 79.82 80.83 79.40 80.67 592,731 +1.44(+1.81%)
Jun 22, 2022 78.86 80.06 78.07 79.24 628,408 -0.13(-0.16%)
Jun 21, 2022 78.50 80.29 78.07 79.37 898,169 +1.81(+2.34%)
Jun 17, 2022 77.00 78.00 76.05 77.55 1,061,851 +1.08(+1.41%)
Jun 16, 2022 77.56 78.26 76.08 76.47 1,322,160 -1.81(-2.32%)
Jun 15, 2022 78.62 79.11 77.59 78.29 905,550 +0.36(+0.46%)
Jun 14, 2022 78.31 80.30 77.46 77.93 876,455 +0.15(+0.19%)
Jun 13, 2022 79.62 80.01 77.51 77.78 959,048 -3.24(-4.00%)
Jun 10, 2022 82.94 83.12 80.96 81.02 561,720 -2.42(-2.90%)
Jun 09, 2022 84.78 85.15 83.28 83.44 618,300 -1.24(-1.46%)
Jun 08, 2022 85.03 85.45 84.60 84.67 376,588 -0.89(-1.04%)
Jun 07, 2022 84.88 85.89 84.50 85.57 690,695 -0.14(-0.16%)
Jun 06, 2022 86.03 86.45 85.20 85.70 369,384 -0.40(-0.46%)
Jun 03, 2022 86.05 86.50 85.45 86.10 555,384 -0.16(-0.18%)
Jun 02, 2022 86.70 86.70 84.84 86.26 599,474 +0.29(+0.33%)
Jun 01, 2022 86.77 87.33 85.58 85.97 640,302 -0.08(-0.09%)
May 31, 2022 85.40 86.29 84.21 86.05 865,423 -0.07(-0.08%)
May 27, 2022 84.51 86.20 84.51 86.12 581,828 +1.96(+2.33%)
May 26, 2022 84.63 85.47 83.88 84.16 613,062 -0.59(-0.70%)
May 25, 2022 83.69 85.07 83.07 84.75 602,660 +0.95(+1.13%)
May 24, 2022 82.86 83.95 81.78 83.80 581,003 +0.25(+0.30%)
May 23, 2022 83.40 84.98 83.40 83.56 659,572 +0.32(+0.38%)
May 20, 2022 82.79 83.57 81.85 83.24 833,035 +1.09(+1.33%)
May 19, 2022 82.17 82.98 81.76 82.15 776,787 -0.50(-0.60%)
May 18, 2022 83.85 84.18 82.26 82.64 698,482 -1.49(-1.77%)
May 17, 2022 83.68 84.28 83.10 84.13 583,829 +1.60(+1.94%)
May 16, 2022 81.46 82.86 81.20 82.53 865,227 +0.95(+1.17%)
May 13, 2022 81.80 83.68 80.20 81.58 1,011,806 -0.55(-0.68%)
May 12, 2022 78.89 82.13 76.23 82.13 1,713,945 +5.90(+7.74%)
May 11, 2022 76.61 77.60 76.06 76.23 1,049,945 -0.96(-1.24%)
May 10, 2022 77.81 78.06 76.33 77.19 992,212 -0.49(-0.62%)
May 09, 2022 77.66 78.08 77.38 77.67 539,819 -0.64(-0.82%)
May 06, 2022 78.14 78.63 77.31 78.32 669,957 -0.33(-0.42%)
May 05, 2022 79.99 80.15 78.04 78.64 860,986 -1.75(-2.18%)
May 04, 2022 78.38 80.40 78.38 80.40 968,523 +1.55(+1.97%)
May 03, 2022 78.50 79.40 78.50 78.84 620,302 +0.46(+0.58%)
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.