Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.19 +0.29 (+0.32%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 82.58 83.44 81.43 83.21 894,931 -0.07(-0.08%)
May 27, 2022 81.72 83.36 81.72 83.28 601,666 +1.90(+2.33%)
May 26, 2022 81.83 82.65 81.12 81.38 633,966 -0.57(-0.70%)
May 25, 2022 80.93 82.27 80.33 81.96 623,209 +0.92(+1.13%)
May 24, 2022 80.13 81.18 79.08 81.04 600,813 +0.24(+0.30%)
May 23, 2022 80.65 82.18 80.65 80.80 682,061 +0.31(+0.38%)
May 20, 2022 80.06 80.81 79.15 80.49 861,439 +1.05(+1.33%)
May 19, 2022 79.46 80.24 79.07 79.44 803,273 -0.48(-0.60%)
May 18, 2022 81.09 81.40 79.55 79.92 722,298 -1.44(-1.77%)
May 17, 2022 80.93 81.50 80.36 81.36 603,736 +1.55(+1.94%)
May 16, 2022 78.77 80.13 78.52 79.80 894,728 +0.92(+1.17%)
May 13, 2022 79.11 80.93 77.55 78.89 1,046,305 -0.54(-0.68%)
May 12, 2022 76.29 79.42 73.71 79.42 1,772,385 +5.71(+7.74%)
May 11, 2022 74.09 75.05 73.55 73.71 1,085,744 -0.93(-1.24%)
May 10, 2022 75.25 75.49 73.81 74.64 1,026,043 -0.47(-0.62%)
May 09, 2022 75.10 75.50 74.82 75.11 558,226 -0.62(-0.82%)
May 06, 2022 75.56 76.04 74.76 75.73 692,801 -0.32(-0.42%)
May 05, 2022 77.35 77.51 75.47 76.05 890,343 -1.70(-2.18%)
May 04, 2022 75.80 77.75 75.80 77.75 1,001,546 +1.50(+1.97%)
May 03, 2022 75.92 76.78 75.92 76.24 641,452 +0.44(+0.58%)
May 02, 2022 76.59 76.86 74.71 75.80 497,751 -0.52(-0.68%)
Apr 29, 2022 76.84 77.21 75.82 76.32 1,023,783 -0.84(-1.09%)
Apr 28, 2022 77.18 77.76 76.81 77.16 614,269 +0.30(+0.39%)
Apr 27, 2022 76.94 77.91 76.71 76.86 561,553 +0.09(+0.11%)
Apr 26, 2022 78.44 78.44 76.74 76.78 478,908 -1.57(-2.00%)
Apr 25, 2022 78.24 78.41 77.05 78.35 763,089 +0.01(+0.01%)
Apr 22, 2022 79.66 79.97 78.30 78.34 655,590 -1.29(-1.62%)
Apr 21, 2022 79.93 80.82 79.45 79.63 684,455 +0.02(+0.02%)
Apr 20, 2022 79.62 80.35 79.30 79.61 595,791 +0.71(+0.90%)
Apr 19, 2022 78.89 79.42 77.88 78.90 433,173 +0.02(+0.02%)
Apr 18, 2022 79.07 79.80 78.68 78.89 338,082 -0.34(-0.42%)
Apr 14, 2022 79.37 79.64 79.00 79.22 399,808 -0.03(-0.04%)
Apr 13, 2022 78.93 79.48 78.56 79.25 338,527 +0.24(+0.30%)
Apr 12, 2022 79.22 80.23 79.00 79.01 600,019 -0.37(-0.47%)
Apr 11, 2022 79.47 79.96 79.06 79.38 477,124 -0.12(-0.16%)
Apr 08, 2022 79.45 79.97 78.67 79.51 542,176 +0.18(+0.23%)
Apr 07, 2022 78.93 79.58 78.53 79.33 1,109,690 +0.42(+0.53%)
Apr 06, 2022 78.79 79.39 78.63 78.90 503,385 -0.14(-0.18%)
Apr 05, 2022 79.60 80.22 78.77 79.05 862,237 -0.55(-0.69%)
Apr 04, 2022 79.64 79.66 78.95 79.59 599,681 -0.34(-0.42%)
Apr 01, 2022 78.95 79.93 78.43 79.93 587,595 +1.20(+1.52%)
Mar 31, 2022 79.35 80.27 78.65 78.73 561,940 -0.64(-0.81%)
Mar 30, 2022 80.01 80.41 78.91 79.37 551,806 -0.63(-0.78%)
Mar 29, 2022 78.31 80.04 78.21 80.00 684,116 +1.84(+2.35%)
Mar 28, 2022 77.84 78.20 77.48 78.16 281,588 +0.10(+0.12%)
Mar 25, 2022 77.66 78.10 77.35 78.07 372,375 +0.60(+0.78%)
Mar 24, 2022 76.89 77.68 76.56 77.47 401,413 +0.92(+1.21%)
Mar 23, 2022 77.54 77.54 76.33 76.54 577,747 -1.09(-1.40%)
Mar 22, 2022 78.75 78.75 77.41 77.63 660,716 -0.28(-0.35%)
Mar 21, 2022 77.96 78.59 77.27 77.90 578,781 +0.04(+0.05%)
Mar 18, 2022 77.10 77.89 76.41 77.87 1,484,937 +0.36(+0.47%)
Mar 17, 2022 76.90 77.67 76.60 77.50 402,215 +0.47(+0.61%)
Mar 16, 2022 75.29 77.08 75.29 77.04 824,435 +1.79(+2.38%)
Mar 15, 2022 75.87 76.22 74.95 75.24 605,324 -0.35(-0.47%)
Mar 14, 2022 75.51 76.05 75.29 75.60 641,515 +0.36(+0.48%)
Mar 11, 2022 76.24 76.46 75.18 75.24 517,910 -0.88(-1.15%)
Mar 10, 2022 75.34 76.11 572,526 +0.40(+0.53%)
Mar 09, 2022 75.99 76.05 74.99 75.71 679,992 +0.86(+1.15%)
Mar 08, 2022 76.58 76.59 74.52 74.85 828,318 -1.82(-2.37%)
Mar 07, 2022 77.54 78.32 76.64 76.67 836,213 -1.37(-1.76%)
Mar 04, 2022 76.21 78.07 75.93 78.05 731,838 +1.25(+1.63%)
Mar 03, 2022 76.25 76.93 75.83 76.80 499,339 +0.11(+0.15%)
Mar 02, 2022 74.97 76.88 74.83 76.68 477,328 +1.96(+2.63%)
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.