Skip to main content

Amdocs Ltd Ord (NQ: DOX )

94.42 -0.09 (-0.10%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2023 94.51 94.71 94.04 94.08 596,335 -0.37(-0.39%)
Mar 28, 2023 94.56 95.30 93.87 94.44 826,347 -0.40(-0.42%)
Mar 27, 2023 93.57 94.91 93.51 94.84 653,378 +1.27(+1.36%)
Mar 24, 2023 93.18 93.67 92.24 93.57 663,116 +0.92(+0.99%)
Mar 23, 2023 92.32 92.96 91.74 92.65 767,137 +0.30(+0.32%)
Mar 22, 2023 92.84 93.40 91.76 92.35 883,510 -0.88(-0.94%)
Mar 21, 2023 93.23 93.57 92.57 93.23 777,756 +0.41(+0.44%)
Mar 20, 2023 90.75 93.28 90.60 92.82 877,767 +2.24(+2.47%)
Mar 17, 2023 91.24 91.40 90.11 90.58 1,188,698 -0.35(-0.38%)
Mar 16, 2023 89.96 91.21 89.67 90.93 525,265 +0.75(+0.83%)
Mar 15, 2023 90.70 90.92 89.44 90.18 865,457 -1.10(-1.21%)
Mar 14, 2023 90.38 91.37 90.08 91.29 669,625 +1.80(+2.01%)
Mar 13, 2023 89.83 90.17 89.22 89.49 1,029,834 -0.83(-0.91%)
Mar 10, 2023 90.70 90.96 89.80 90.31 870,153 -0.39(-0.43%)
Mar 09, 2023 90.73 91.12 90.29 90.70 675,855 +0.02(+0.02%)
Mar 08, 2023 89.75 90.83 89.55 90.68 629,804 +0.96(+1.07%)
Mar 07, 2023 90.24 90.81 89.50 89.73 654,073 -0.65(-0.72%)
Mar 06, 2023 90.77 91.28 90.22 90.37 729,363 -0.44(-0.48%)
Mar 03, 2023 91.40 91.60 90.73 90.81 350,141 -0.48(-0.52%)
Mar 02, 2023 90.78 91.43 90.68 91.29 340,423 +0.17(+0.19%)
Mar 01, 2023 91.15 91.83 90.85 91.12 523,860 -0.07(-0.08%)
Feb 28, 2023 91.99 92.11 91.17 91.19 675,315 -1.00(-1.08%)
Feb 27, 2023 93.02 93.22 91.63 92.18 713,941 -0.80(-0.86%)
Feb 24, 2023 93.59 94.06 92.58 92.98 499,449 -0.93(-0.99%)
Feb 23, 2023 94.44 95.18 93.12 93.91 578,812 -0.53(-0.56%)
Feb 22, 2023 94.76 95.40 94.29 94.43 446,138 -0.19(-0.20%)
Feb 21, 2023 93.51 94.66 93.26 94.62 738,964 +0.22(+0.23%)
Feb 17, 2023 95.08 95.35 94.10 94.40 565,744 -0.78(-0.82%)
Feb 16, 2023 96.06 96.50 95.05 95.18 776,242 -1.35(-1.40%)
Feb 15, 2023 94.73 96.55 94.73 96.53 707,432 +1.24(+1.31%)
Feb 14, 2023 96.39 96.55 95.26 95.29 509,071 -0.95(-0.98%)
Feb 13, 2023 95.29 96.45 95.11 96.23 656,032 +0.73(+0.76%)
Feb 10, 2023 94.97 95.97 94.97 95.51 666,633 +0.55(+0.58%)
Feb 09, 2023 95.20 96.06 94.73 94.96 752,221 +0.19(+0.20%)
Feb 08, 2023 94.20 96.06 94.20 94.77 653,783 +0.02(+0.02%)
Feb 07, 2023 92.57 94.92 92.32 94.75 1,228,296 +2.19(+2.37%)
Feb 06, 2023 91.73 92.70 91.60 92.56 559,927 +0.17(+0.18%)
Feb 03, 2023 92.57 92.87 91.89 92.39 657,506 -1.43(-1.53%)
Feb 02, 2023 95.58 95.89 93.39 93.83 1,632,258 -2.78(-2.87%)
Feb 01, 2023 91.51 96.63 91.11 96.60 1,304,757 +5.10(+5.57%)
Jan 31, 2023 90.78 91.54 90.44 91.51 1,040,818 +0.73(+0.80%)
Jan 30, 2023 89.75 90.95 89.73 90.78 481,727 +0.82(+0.91%)
Jan 27, 2023 90.90 90.90 89.83 89.96 473,371 -0.90(-0.99%)
Jan 26, 2023 90.48 91.29 90.47 90.86 584,127 +0.38(+0.42%)
Jan 25, 2023 89.80 90.68 89.53 90.48 508,853 +0.38(+0.42%)
Jan 24, 2023 89.96 90.52 89.79 90.10 357,161 +0.14(+0.15%)
Jan 23, 2023 90.17 90.58 89.73 89.96 359,925 -0.27(-0.30%)
Jan 20, 2023 89.45 90.27 88.77 90.23 568,440 +1.29(+1.45%)
Jan 19, 2023 88.88 89.46 88.45 88.94 547,704 +0.14(+0.16%)
Jan 18, 2023 90.28 90.58 88.54 88.80 641,394 -1.14(-1.27%)
Jan 17, 2023 89.34 90.11 88.99 89.94 618,978 +0.85(+0.95%)
Jan 13, 2023 88.39 89.11 87.21 89.10 827,942 -0.04(-0.04%)
Jan 12, 2023 88.46 89.80 88.37 89.14 625,870 +0.56(+0.63%)
Jan 11, 2023 89.39 89.96 88.27 88.58 649,372 -0.68(-0.76%)
Jan 10, 2023 89.03 89.73 88.10 89.26 866,114 -0.50(-0.55%)
Jan 09, 2023 90.98 91.17 89.55 89.75 647,446 -1.66(-1.82%)
Jan 06, 2023 91.27 91.77 90.61 91.42 527,442 +0.85(+0.93%)
Jan 05, 2023 91.48 91.82 90.24 90.57 897,000 -1.05(-1.14%)
Jan 04, 2023 92.18 92.37 91.03 91.62 675,075 +0.32(+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.