Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.42 +1.06 (+1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 86.41 87.47 85.27 87.42 325,277 +1.06(+1.23%)
Nov 23, 2022 85.94 86.90 85.92 86.36 562,070 -0.07(-0.08%)
Nov 22, 2022 85.00 86.50 84.86 86.43 484,921 +1.93(+2.28%)
Nov 21, 2022 84.59 84.77 84.02 84.50 394,389 -0.29(-0.34%)
Nov 18, 2022 84.62 84.98 84.09 84.79 530,913 +0.96(+1.15%)
Nov 17, 2022 83.33 84.45 82.72 83.83 638,474 +0.37(+0.44%)
Nov 16, 2022 82.36 83.56 82.36 83.46 619,248 +1.04(+1.26%)
Nov 15, 2022 83.40 84.00 81.80 82.42 572,838 -0.53(-0.64%)
Nov 14, 2022 82.49 83.84 82.49 82.95 490,035 +0.26(+0.31%)
Nov 11, 2022 82.90 83.50 81.67 82.69 578,924 -0.46(-0.55%)
Nov 10, 2022 84.20 84.48 82.43 83.15 836,125 +1.44(+1.76%)
Nov 09, 2022 80.51 82.72 79.75 81.71 1,010,530 -0.05(-0.06%)
Nov 08, 2022 81.38 82.67 80.83 81.76 672,992 +0.75(+0.93%)
Nov 07, 2022 81.60 82.00 80.45 81.01 658,726 -0.59(-0.72%)
Nov 04, 2022 81.02 81.83 80.34 81.60 590,694 +1.02(+1.27%)
Nov 03, 2022 82.91 83.14 80.28 80.58 544,739 -3.16(-3.77%)
Nov 02, 2022 84.39 85.72 83.67 83.74 461,156 -0.93(-1.10%)
Nov 01, 2022 86.24 86.67 84.47 84.67 562,556 -1.64(-1.90%)
Oct 31, 2022 85.80 86.74 85.48 86.31 583,193 -0.14(-0.16%)
Oct 28, 2022 84.70 86.57 84.52 86.45 439,118 +1.86(+2.20%)
Oct 27, 2022 84.60 85.50 84.47 84.59 665,798 +0.11(+0.13%)
Oct 26, 2022 84.44 85.26 83.88 84.48 557,666 -0.07(-0.08%)
Oct 25, 2022 83.30 84.66 83.30 84.55 515,400 +1.01(+1.21%)
Oct 24, 2022 82.81 83.73 82.25 83.54 880,067 +1.44(+1.75%)
Oct 21, 2022 79.96 82.49 79.72 82.10 744,107 +1.80(+2.24%)
Oct 20, 2022 81.26 81.70 79.87 80.30 701,203 -0.59(-0.73%)
Oct 19, 2022 81.16 81.42 80.57 80.89 470,391 -0.58(-0.71%)
Oct 18, 2022 81.11 81.61 80.26 81.47 541,514 +1.25(+1.56%)
Oct 17, 2022 79.66 80.92 79.66 80.22 564,032 +1.21(+1.53%)
Oct 14, 2022 80.80 81.26 78.95 79.01 743,005 -1.51(-1.88%)
Oct 13, 2022 78.15 80.97 78.02 80.52 657,400 +1.33(+1.68%)
Oct 12, 2022 80.10 80.30 79.18 79.19 601,845 -1.16(-1.44%)
Oct 11, 2022 80.46 81.51 79.96 80.35 439,426 -0.21(-0.26%)
Oct 10, 2022 81.27 81.65 80.38 80.56 267,160 -0.71(-0.87%)
Oct 07, 2022 81.50 81.75 80.94 81.27 349,471 -0.89(-1.08%)
Oct 06, 2022 82.67 83.26 81.88 82.16 465,669 -1.07(-1.29%)
Oct 05, 2022 82.69 83.89 82.67 83.23 615,977 +0.22(+0.27%)
Oct 04, 2022 81.66 83.13 81.66 83.01 427,415 +2.00(+2.47%)
Oct 03, 2022 80.25 81.24 79.63 81.01 509,806 +1.56(+1.96%)
Sep 30, 2022 79.37 80.12 79.23 79.45 826,605 -0.15(-0.19%)
Sep 29, 2022 79.30 79.85 78.69 79.60 723,402 -0.06(-0.07%)
Sep 28, 2022 78.47 80.01 77.98 79.66 654,091 +1.40(+1.79%)
Sep 27, 2022 78.89 80.03 78.15 78.25 606,185 -0.38(-0.48%)
Sep 26, 2022 78.46 79.49 78.25 78.63 695,916 -0.35(-0.44%)
Sep 23, 2022 80.41 80.51 78.62 78.98 483,134 -1.90(-2.35%)
Sep 22, 2022 80.53 81.27 79.53 80.88 1,112,478 +0.31(+0.38%)
Sep 21, 2022 81.03 82.88 80.57 80.57 1,030,062 -0.08(-0.10%)
Sep 20, 2022 80.78 81.17 80.04 80.65 394,434 -0.63(-0.77%)
Sep 19, 2022 81.41 81.46 80.63 81.28 415,988 -0.12(-0.15%)
Sep 16, 2022 79.70 81.58 79.66 81.40 1,521,474 +0.91(+1.12%)
Sep 15, 2022 81.33 81.75 80.39 80.49 554,055 -1.00(-1.22%)
Sep 14, 2022 81.63 81.87 80.79 81.49 858,153 +0.25(+0.31%)
Sep 13, 2022 83.50 83.80 81.12 81.24 593,600 -3.22(-3.82%)
Sep 12, 2022 84.94 85.90 84.04 84.46 770,760 -0.48(-0.56%)
Sep 09, 2022 83.76 85.01 83.73 84.94 617,893 +1.65(+1.98%)
Sep 08, 2022 82.24 83.37 82.08 83.29 596,471 +0.51(+0.61%)
Sep 07, 2022 82.73 83.18 81.97 82.78 863,738 +0.00(+0.00%)
Sep 06, 2022 83.37 84.32 82.24 82.78 968,084 -0.59(-0.70%)
Sep 02, 2022 84.85 85.05 83.04 83.37 535,456 -0.69(-0.82%)
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.