Skip to main content

Amdocs Ltd Ord (NQ: DOX )

91.03 -1.17 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 83.02 83.89 81.87 83.66 890,161 -0.07(-0.08%)
May 27, 2022 82.16 83.80 82.16 83.73 598,459 +1.91(+2.33%)
May 26, 2022 82.27 83.09 81.55 81.82 630,586 -0.58(-0.70%)
May 25, 2022 81.37 82.71 80.76 82.40 619,887 +0.92(+1.13%)
May 24, 2022 80.56 81.62 79.51 81.47 597,611 +0.24(+0.30%)
May 23, 2022 81.08 82.62 81.08 81.23 678,426 +0.31(+0.38%)
May 20, 2022 80.49 81.24 79.58 80.93 856,847 +1.06(+1.33%)
May 19, 2022 79.89 80.67 79.49 79.87 798,991 -0.48(-0.60%)
May 18, 2022 81.52 81.84 79.97 80.35 718,447 -1.44(-1.77%)
May 17, 2022 81.36 81.94 80.79 81.79 600,518 +1.56(+1.94%)
May 16, 2022 79.19 80.56 78.94 80.23 889,959 +0.92(+1.17%)
May 13, 2022 79.53 81.36 77.97 79.31 1,040,728 -0.54(-0.68%)
May 12, 2022 76.70 79.85 74.11 79.85 1,762,937 +5.74(+7.74%)
May 11, 2022 74.48 75.45 73.95 74.11 1,079,957 -0.93(-1.24%)
May 10, 2022 75.65 75.89 74.21 75.04 1,020,573 -0.47(-0.62%)
May 09, 2022 75.50 75.91 75.23 75.51 555,250 -0.63(-0.82%)
May 06, 2022 75.97 76.44 75.16 76.14 689,108 -0.32(-0.42%)
May 05, 2022 77.77 77.92 75.88 76.46 885,597 -1.70(-2.18%)
May 04, 2022 76.20 78.16 76.20 78.16 996,208 +1.51(+1.97%)
May 03, 2022 76.32 77.19 76.32 76.65 638,033 +0.44(+0.58%)
May 02, 2022 77.00 77.27 75.11 76.21 495,098 -0.52(-0.68%)
Apr 29, 2022 77.25 77.62 76.23 76.73 1,018,326 -0.85(-1.09%)
Apr 28, 2022 77.59 78.18 77.22 77.58 610,995 +0.30(+0.39%)
Apr 27, 2022 77.35 78.33 77.12 77.28 558,560 +0.09(+0.11%)
Apr 26, 2022 78.86 78.86 77.15 77.19 476,355 -1.58(-2.00%)
Apr 25, 2022 78.66 78.83 77.46 78.77 759,022 +0.01(+0.01%)
Apr 22, 2022 80.09 80.40 78.72 78.76 652,095 -1.30(-1.62%)
Apr 21, 2022 80.36 81.25 79.88 80.06 680,806 +0.02(+0.02%)
Apr 20, 2022 80.05 80.78 79.72 80.04 592,615 +0.71(+0.90%)
Apr 19, 2022 79.32 79.84 78.29 79.33 430,864 +0.02(+0.02%)
Apr 18, 2022 79.49 80.22 79.11 79.31 336,280 -0.34(-0.42%)
Apr 14, 2022 79.80 80.07 79.42 79.65 397,676 -0.03(-0.04%)
Apr 13, 2022 79.36 79.91 78.98 79.67 336,723 +0.24(+0.30%)
Apr 12, 2022 79.65 80.66 79.42 79.43 596,820 -0.38(-0.47%)
Apr 11, 2022 79.90 80.39 79.48 79.81 474,581 -0.13(-0.16%)
Apr 08, 2022 79.88 80.40 79.10 79.93 539,285 +0.18(+0.23%)
Apr 07, 2022 79.36 80.01 78.95 79.75 1,103,775 +0.42(+0.53%)
Apr 06, 2022 79.21 79.82 79.05 79.33 500,702 -0.14(-0.18%)
Apr 05, 2022 80.03 80.65 79.19 79.47 857,641 -0.55(-0.69%)
Apr 04, 2022 80.07 80.09 79.38 80.02 596,485 -0.34(-0.42%)
Apr 01, 2022 79.38 80.36 78.85 80.36 584,463 +1.20(+1.52%)
Mar 31, 2022 79.78 80.70 79.07 79.15 558,944 -0.65(-0.81%)
Mar 30, 2022 80.43 80.84 79.34 79.80 548,865 -0.63(-0.78%)
Mar 29, 2022 78.73 80.47 78.63 80.43 680,469 +1.85(+2.35%)
Mar 28, 2022 78.25 78.62 77.89 78.58 280,087 +0.10(+0.12%)
Mar 25, 2022 78.07 78.52 77.77 78.48 370,390 +0.60(+0.78%)
Mar 24, 2022 77.31 78.10 76.97 77.88 399,273 +0.93(+1.21%)
Mar 23, 2022 77.96 77.96 76.74 76.95 574,668 -1.09(-1.40%)
Mar 22, 2022 79.17 79.17 77.83 78.04 657,194 -0.28(-0.35%)
Mar 21, 2022 78.38 79.01 77.69 78.32 575,696 +0.04(+0.05%)
Mar 18, 2022 77.52 78.31 76.82 78.28 1,477,022 +0.36(+0.47%)
Mar 17, 2022 77.32 78.08 77.01 77.92 400,071 +0.47(+0.61%)
Mar 16, 2022 75.70 77.50 75.70 77.45 820,040 +1.80(+2.38%)
Mar 15, 2022 76.28 76.63 75.35 75.65 602,098 -0.35(-0.47%)
Mar 14, 2022 75.92 76.45 75.70 76.00 638,095 +0.36(+0.48%)
Mar 11, 2022 76.64 76.86 75.58 75.64 515,150 -0.88(-1.15%)
Mar 10, 2022 75.74 76.52 569,474 +0.40(+0.53%)
Mar 09, 2022 76.40 76.46 75.39 76.12 676,367 +0.86(+1.15%)
Mar 08, 2022 76.99 77.00 74.91 75.25 823,903 -1.83(-2.37%)
Mar 07, 2022 77.96 78.74 77.05 77.09 831,755 -1.38(-1.76%)
Mar 04, 2022 76.62 78.48 76.34 78.47 727,937 +1.26(+1.63%)
Mar 03, 2022 76.66 77.34 76.23 77.21 496,677 +0.12(+0.15%)
Mar 02, 2022 75.37 77.30 75.23 77.09 474,783 +1.97(+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.