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 (%)
Mar 31, 2023 93.37 94.23 92.80 94.14 490,682 +1.00(+1.07%)
Mar 30, 2023 92.60 93.15 91.78 93.14 632,956 +0.92(+0.99%)
Mar 29, 2023 92.65 92.85 92.18 92.22 608,320 -0.36(-0.39%)
Mar 28, 2023 92.70 93.42 92.02 92.58 842,954 -0.39(-0.42%)
Mar 27, 2023 91.72 93.04 91.67 92.97 666,509 +1.25(+1.36%)
Mar 24, 2023 91.34 91.82 90.43 91.72 676,442 +0.90(+0.99%)
Mar 23, 2023 90.50 91.13 89.93 90.83 782,555 +0.29(+0.32%)
Mar 22, 2023 91.01 91.56 89.95 90.53 901,266 -0.86(-0.94%)
Mar 21, 2023 91.39 91.72 90.74 91.39 793,387 +0.40(+0.44%)
Mar 20, 2023 88.96 91.44 88.82 90.99 895,407 +2.20(+2.47%)
Mar 17, 2023 89.44 89.60 88.34 88.80 1,212,587 -0.34(-0.38%)
Mar 16, 2023 88.19 89.41 87.90 89.14 535,821 +0.73(+0.83%)
Mar 15, 2023 88.91 89.13 87.67 88.41 882,850 -1.08(-1.21%)
Mar 14, 2023 88.60 89.57 88.31 89.49 683,082 +1.77(+2.01%)
Mar 13, 2023 88.06 88.40 87.46 87.72 1,050,530 -0.81(-0.91%)
Mar 10, 2023 88.91 89.17 88.04 88.53 887,640 -0.38(-0.43%)
Mar 09, 2023 88.94 89.33 88.51 88.91 689,438 +0.02(+0.02%)
Mar 08, 2023 87.98 89.05 87.78 88.89 642,461 +0.94(+1.07%)
Mar 07, 2023 88.46 89.02 87.73 87.96 667,218 -0.63(-0.72%)
Mar 06, 2023 88.98 89.48 88.45 88.59 744,020 -0.43(-0.48%)
Mar 03, 2023 89.60 89.79 88.94 89.02 357,178 -0.47(-0.52%)
Mar 02, 2023 88.99 89.63 88.89 89.49 347,265 +0.17(+0.19%)
Mar 01, 2023 89.35 90.02 89.06 89.32 534,388 -0.07(-0.08%)
Feb 28, 2023 90.18 90.30 89.37 89.39 688,887 -0.98(-1.08%)
Feb 27, 2023 91.19 91.38 89.82 90.37 728,289 -0.78(-0.86%)
Feb 24, 2023 91.74 92.20 90.76 91.15 509,487 -0.91(-0.99%)
Feb 23, 2023 92.58 93.30 91.28 92.06 590,444 -0.52(-0.56%)
Feb 22, 2023 92.89 93.52 92.44 92.57 455,104 -0.19(-0.20%)
Feb 21, 2023 91.67 92.79 91.42 92.76 753,815 +0.21(+0.23%)
Feb 17, 2023 93.21 93.47 92.25 92.54 577,114 -0.76(-0.82%)
Feb 16, 2023 94.16 94.60 93.18 93.30 791,842 -1.33(-1.40%)
Feb 15, 2023 92.87 94.65 92.87 94.63 721,649 +1.22(+1.31%)
Feb 14, 2023 94.50 94.65 93.38 93.41 519,301 -0.93(-0.98%)
Feb 13, 2023 93.41 94.55 93.24 94.34 669,216 +0.71(+0.76%)
Feb 10, 2023 93.10 94.08 93.10 93.63 680,030 +0.54(+0.58%)
Feb 09, 2023 93.32 94.16 92.87 93.09 767,338 +0.19(+0.20%)
Feb 08, 2023 92.35 94.16 92.35 92.90 666,922 +0.02(+0.02%)
Feb 07, 2023 90.75 93.05 90.50 92.89 1,252,981 +2.15(+2.37%)
Feb 06, 2023 89.92 90.88 89.79 90.74 571,179 +0.17(+0.18%)
Feb 03, 2023 90.75 91.04 90.08 90.57 670,720 -1.41(-1.53%)
Feb 02, 2023 93.70 94.00 91.55 91.98 1,665,062 -2.72(-2.87%)
Feb 01, 2023 89.70 94.73 89.31 94.70 1,330,978 +5.00(+5.57%)
Jan 31, 2023 88.99 89.73 88.66 89.70 1,061,735 +0.71(+0.80%)
Jan 30, 2023 87.99 89.16 87.96 88.99 491,408 +0.80(+0.91%)
Jan 27, 2023 89.11 89.11 88.06 88.19 482,885 -0.88(-0.99%)
Jan 26, 2023 88.70 89.49 88.69 89.07 595,866 +0.37(+0.42%)
Jan 25, 2023 88.04 88.89 87.76 88.70 519,079 +0.37(+0.42%)
Jan 24, 2023 88.19 88.73 88.02 88.33 364,339 +0.14(+0.15%)
Jan 23, 2023 88.40 88.80 87.96 88.19 367,159 -0.26(-0.30%)
Jan 20, 2023 87.68 88.49 87.02 88.46 579,864 +1.27(+1.45%)
Jan 19, 2023 87.13 87.69 86.71 87.19 558,712 +0.14(+0.16%)
Jan 18, 2023 88.50 88.80 86.80 87.05 654,284 -1.12(-1.27%)
Jan 17, 2023 87.58 88.34 87.24 88.17 631,418 +0.83(+0.95%)
Jan 13, 2023 86.65 87.35 85.49 87.34 844,581 -0.04(-0.04%)
Jan 12, 2023 86.72 88.03 86.63 87.38 638,448 +0.55(+0.63%)
Jan 11, 2023 87.63 88.19 86.53 86.84 662,423 -0.66(-0.76%)
Jan 10, 2023 87.27 87.96 86.37 87.50 883,520 -0.49(-0.55%)
Jan 09, 2023 89.19 89.37 87.79 87.99 660,457 -1.63(-1.82%)
Jan 06, 2023 89.47 89.97 88.83 89.62 538,042 +0.83(+0.93%)
Jan 05, 2023 89.67 90.01 88.46 88.79 915,027 -1.02(-1.14%)
Jan 04, 2023 90.37 90.55 89.24 89.81 688,642 +0.31(+0.35%)
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.