Skip to main content

Amdocs Ltd Ord (NQ: DOX )

89.53 +0.19 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.23 87.13 85.03 86.89 857,071 -0.07(-0.08%)
May 27, 2022 85.33 87.04 85.33 86.96 576,213 +1.98(+2.33%)
May 26, 2022 85.45 86.30 84.70 84.98 607,146 -0.60(-0.70%)
May 25, 2022 84.51 85.90 83.88 85.58 596,844 +0.96(+1.13%)
May 24, 2022 83.67 84.77 82.57 84.62 575,396 +0.25(+0.30%)
May 23, 2022 84.21 85.81 84.21 84.37 653,207 +0.32(+0.38%)
May 20, 2022 83.60 84.38 82.65 84.05 824,996 +1.10(+1.33%)
May 19, 2022 82.97 83.79 82.56 82.95 769,291 -0.50(-0.60%)
May 18, 2022 84.67 85.00 83.06 83.45 691,741 -1.50(-1.77%)
May 17, 2022 84.50 85.10 83.91 84.95 578,195 +1.62(+1.94%)
May 16, 2022 82.25 83.67 81.99 83.33 856,877 +0.96(+1.17%)
May 13, 2022 82.60 84.50 80.98 82.37 1,002,041 -0.56(-0.68%)
May 12, 2022 79.66 82.93 76.97 82.93 1,697,404 +5.96(+7.74%)
May 11, 2022 77.36 78.36 76.80 76.97 1,039,812 -0.97(-1.24%)
May 10, 2022 78.57 78.82 77.07 77.94 982,636 -0.49(-0.62%)
May 09, 2022 78.42 78.84 78.13 78.43 534,610 -0.65(-0.82%)
May 06, 2022 78.90 79.39 78.06 79.08 663,492 -0.33(-0.42%)
May 05, 2022 80.77 80.93 78.81 79.41 852,677 -1.77(-2.18%)
May 04, 2022 79.14 81.18 79.14 81.18 959,176 +1.57(+1.97%)
May 03, 2022 79.27 80.17 79.27 79.61 614,316 +0.46(+0.58%)
May 02, 2022 79.97 80.25 78.01 79.15 476,694 -0.54(-0.68%)
Apr 29, 2022 80.23 80.62 79.17 79.69 980,472 -0.88(-1.09%)
Apr 28, 2022 80.59 81.20 80.20 80.57 588,283 +0.31(+0.39%)
Apr 27, 2022 80.34 81.35 80.10 80.26 537,797 +0.09(+0.11%)
Apr 26, 2022 81.90 81.90 80.13 80.17 458,648 -1.64(-2.00%)
Apr 25, 2022 81.70 81.87 80.45 81.81 730,807 +0.01(+0.01%)
Apr 22, 2022 83.18 83.50 81.76 81.80 627,855 -1.35(-1.62%)
Apr 21, 2022 83.46 84.39 82.96 83.15 655,499 +0.02(+0.02%)
Apr 20, 2022 83.14 83.90 82.80 83.13 570,586 +0.74(+0.90%)
Apr 19, 2022 82.38 82.93 81.32 82.39 414,848 +0.02(+0.02%)
Apr 18, 2022 82.56 83.32 82.16 82.37 323,780 -0.35(-0.42%)
Apr 14, 2022 82.88 83.16 82.49 82.72 382,894 -0.03(-0.04%)
Apr 13, 2022 82.42 82.99 82.03 82.75 324,206 +0.25(+0.30%)
Apr 12, 2022 82.72 83.77 82.49 82.50 574,635 -0.39(-0.47%)
Apr 11, 2022 82.98 83.49 82.55 82.89 456,940 -0.13(-0.16%)
Apr 08, 2022 82.96 83.50 82.15 83.02 519,239 +0.19(+0.23%)
Apr 07, 2022 82.42 83.10 82.00 82.83 1,062,745 +0.44(+0.53%)
Apr 06, 2022 82.27 82.90 82.10 82.39 482,090 -0.15(-0.18%)
Apr 05, 2022 83.12 83.76 82.25 82.54 825,760 -0.57(-0.69%)
Apr 04, 2022 83.16 83.18 82.44 83.11 574,312 -0.35(-0.42%)
Apr 01, 2022 82.44 83.46 81.89 83.46 562,737 +1.25(+1.52%)
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%)
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.