Skip to main content

Amdocs Ltd Ord (NQ: DOX )

79.37 -1.91 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 82.86 83.82 82.12 82.21 538,167 -0.67(-0.81%)
Mar 30, 2022 83.54 83.97 82.40 82.88 528,462 -1.05(-1.25%)
Mar 29, 2022 82.16 83.97 82.05 83.93 652,091 +1.93(+2.35%)
Mar 28, 2022 81.66 82.04 81.28 82.00 268,407 +0.10(+0.12%)
Mar 25, 2022 81.47 81.94 81.15 81.90 354,944 +0.63(+0.78%)
Mar 24, 2022 80.67 81.50 80.32 81.27 382,622 +0.97(+1.21%)
Mar 23, 2022 81.35 81.35 80.08 80.30 550,702 -1.14(-1.40%)
Mar 22, 2022 82.62 82.62 81.22 81.44 629,787 -0.29(-0.35%)
Mar 21, 2022 81.79 82.45 81.07 81.73 551,687 +0.04(+0.05%)
Mar 18, 2022 80.89 81.72 80.16 81.69 1,415,424 +0.38(+0.47%)
Mar 17, 2022 80.68 81.48 80.36 81.31 383,387 +0.49(+0.61%)
Mar 16, 2022 78.99 80.87 78.99 80.82 785,841 +1.88(+2.38%)
Mar 15, 2022 79.60 79.96 78.63 78.94 576,988 -0.37(-0.47%)
Mar 14, 2022 79.22 79.78 78.99 79.31 611,484 +0.38(+0.48%)
Mar 11, 2022 79.98 80.21 78.87 78.93 493,666 -0.92(-1.15%)
Mar 10, 2022 79.04 79.85 545,725 +0.42(+0.53%)
Mar 09, 2022 79.72 79.79 78.67 79.43 648,160 +0.90(+1.15%)
Mar 08, 2022 80.34 80.35 78.17 78.53 789,543 -1.91(-2.37%)
Mar 07, 2022 81.35 82.17 80.40 80.44 797,068 -1.44(-1.76%)
Mar 04, 2022 79.95 81.90 79.66 81.88 697,579 +1.31(+1.63%)
Mar 03, 2022 80.00 80.71 79.55 80.57 475,964 +0.12(+0.15%)
Mar 02, 2022 78.65 80.66 78.50 80.45 454,983 +2.06(+2.63%)
Mar 01, 2022 78.31 79.24 78.00 78.39 655,251 -0.31(-0.39%)
Feb 28, 2022 77.96 78.97 77.75 78.70 696,904 -0.24(-0.30%)
Feb 25, 2022 77.59 79.25 78.25 78.94 551,816 +1.39(+1.79%)
Feb 24, 2022 75.95 77.63 75.19 77.55 842,348 +0.59(+0.77%)
Feb 23, 2022 78.05 78.65 76.92 76.96 585,615 -0.96(-1.23%)
Feb 22, 2022 78.84 79.56 77.74 77.92 889,184 -1.65(-2.07%)
Feb 18, 2022 79.57 0 -0.19(-0.24%)
Feb 17, 2022 79.11 80.18 78.83 79.76 584,694 +0.03(+0.04%)
Feb 16, 2022 79.03 80.13 78.75 79.73 494,756 +0.74(+0.94%)
Feb 15, 2022 80.07 80.50 78.91 78.99 1,174,319 -0.72(-0.90%)
Feb 14, 2022 79.04 79.97 78.66 79.71 705,770 +0.39(+0.49%)
Feb 11, 2022 79.71 79.98 78.99 79.32 381,092 -0.31(-0.39%)
Feb 10, 2022 79.45 80.41 79.41 79.63 549,652 -0.39(-0.49%)
Feb 09, 2022 78.83 80.48 78.42 80.02 697,006 +1.82(+2.33%)
Feb 08, 2022 77.71 78.76 77.66 78.20 1,141,568 +0.33(+0.42%)
Feb 07, 2022 76.81 78.58 76.69 77.87 767,138 +0.70(+0.91%)
Feb 04, 2022 76.80 78.22 76.80 77.17 936,564 +0.09(+0.12%)
Feb 03, 2022 76.09 77.08 748,626 -0.92(-1.18%)
Feb 02, 2022 78.58 79.73 77.39 78.00 1,118,171 +1.00(+1.30%)
Feb 01, 2022 75.25 77.06 75.25 77.00 747,878 +1.11(+1.46%)
Jan 31, 2022 75.26 76.04 75.89 863,505 +0.26(+0.34%)
Jan 28, 2022 74.69 75.68 74.15 75.63 424,004 +1.17(+1.57%)
Jan 27, 2022 74.92 75.53 74.28 74.46 412,057 +0.18(+0.24%)
Jan 26, 2022 75.35 76.26 74.17 74.28 625,123 -0.72(-0.96%)
Jan 25, 2022 74.48 75.50 72.98 75.00 836,386 -0.24(-0.32%)
Jan 24, 2022 74.34 75.32 72.63 75.24 602,146 +0.16(+0.21%)
Jan 21, 2022 75.70 76.29 74.68 75.08 536,412 -0.66(-0.87%)
Jan 20, 2022 75.62 76.96 75.45 75.74 568,388 +0.08(+0.11%)
Jan 19, 2022 75.51 76.36 75.12 75.66 452,563 +0.15(+0.20%)
Jan 18, 2022 75.39 75.82 74.97 75.51 340,364 -0.19(-0.25%)
Jan 14, 2022 75.70 0 +0.02(+0.03%)
Jan 13, 2022 75.91 76.76 75.22 75.68 468,541 +0.14(+0.19%)
Jan 12, 2022 76.19 76.74 75.18 75.54 495,938 -0.48(-0.63%)
Jan 11, 2022 75.74 76.65 74.94 76.02 706,414 +0.24(+0.32%)
Jan 10, 2022 74.90 76.73 74.73 75.78 390,701 +0.55(+0.73%)
Jan 07, 2022 75.09 75.81 75.00 75.23 468,095 +0.01(+0.01%)
Jan 06, 2022 74.69 75.29 74.48 75.22 479,064 +0.72(+0.97%)
Jan 05, 2022 75.89 76.16 74.37 74.50 667,147 -1.60(-2.10%)
Jan 04, 2022 75.20 76.70 75.07 76.10 512,103 +1.02(+1.36%)
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.