Skip to main content

Amdocs Ltd Ord (NQ: DOX )

87.29 +1.03 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 84.04 84.53 83.06 83.11 684,875 -0.50(-0.60%)
Sep 28, 2023 83.60 84.93 83.47 83.61 595,398 +0.05(+0.06%)
Sep 27, 2023 83.58 83.92 82.84 83.56 803,698 +0.33(+0.40%)
Sep 26, 2023 83.96 84.45 82.94 83.23 725,394 -1.27(-1.51%)
Sep 25, 2023 83.80 84.87 84.49 84.50 457,601 +0.63(+0.75%)
Sep 22, 2023 84.19 84.71 83.82 83.87 418,229 -0.31(-0.37%)
Sep 21, 2023 84.36 84.83 84.06 84.19 337,220 -0.54(-0.64%)
Sep 20, 2023 84.75 85.54 84.62 84.72 469,012 -0.03(-0.03%)
Sep 19, 2023 84.50 84.85 84.38 84.75 251,569 -0.04(-0.05%)
Sep 18, 2023 84.97 85.15 84.61 84.79 300,056 -0.28(-0.33%)
Sep 15, 2023 85.80 86.17 84.86 85.08 808,273 -0.83(-0.97%)
Sep 14, 2023 85.70 86.24 85.24 85.91 294,053 +0.40(+0.47%)
Sep 13, 2023 84.90 85.57 84.42 85.51 371,579 +0.50(+0.59%)
Sep 12, 2023 85.04 85.56 84.78 85.01 295,389 -0.37(-0.44%)
Sep 11, 2023 86.53 86.53 85.22 85.38 493,697 -1.00(-1.16%)
Sep 08, 2023 86.66 87.31 86.29 86.38 484,410 -0.28(-0.33%)
Sep 07, 2023 86.70 87.39 86.44 86.66 990,351 -0.31(-0.36%)
Sep 06, 2023 86.92 87.31 86.64 86.98 405,385 +0.00(+0.00%)
Sep 05, 2023 88.12 88.12 86.94 86.98 612,488 -1.00(-1.13%)
Sep 01, 2023 87.65 88.09 87.35 87.97 355,938 +0.68(+0.77%)
Aug 31, 2023 87.31 87.73 87.18 87.30 663,147 +0.22(+0.25%)
Aug 30, 2023 86.74 87.23 86.45 87.08 571,682 +0.65(+0.75%)
Aug 29, 2023 85.64 86.47 85.64 86.44 332,824 +0.93(+1.09%)
Aug 28, 2023 85.61 86.05 85.31 85.51 291,035 +0.03(+0.03%)
Aug 25, 2023 85.43 85.96 85.06 85.48 282,266 +0.21(+0.24%)
Aug 24, 2023 85.31 86.23 85.15 85.27 360,317 -0.35(-0.41%)
Aug 23, 2023 84.72 85.82 84.63 85.63 492,806 +0.99(+1.17%)
Aug 22, 2023 84.88 85.47 84.53 84.64 591,715 -0.19(-0.22%)
Aug 21, 2023 83.88 84.97 83.60 84.82 621,535 +0.80(+0.96%)
Aug 18, 2023 84.26 84.71 83.87 84.02 582,620 -0.51(-0.60%)
Aug 17, 2023 85.64 85.64 83.95 84.53 629,134 -1.11(-1.29%)
Aug 16, 2023 86.17 87.05 85.59 85.64 520,064 -0.69(-0.79%)
Aug 15, 2023 86.66 87.13 86.32 86.32 406,316 -0.76(-0.88%)
Aug 14, 2023 86.54 87.51 86.54 87.08 775,647 +0.82(+0.95%)
Aug 11, 2023 85.29 86.42 85.29 86.26 308,707 +0.60(+0.70%)
Aug 10, 2023 86.02 86.56 85.57 85.66 469,929 -0.27(-0.32%)
Aug 09, 2023 84.90 86.34 84.85 85.94 528,720 +1.04(+1.22%)
Aug 08, 2023 87.05 87.05 84.63 84.90 665,325 -2.54(-2.91%)
Aug 07, 2023 86.57 87.60 86.57 87.45 639,067 +1.03(+1.19%)
Aug 04, 2023 87.14 87.39 86.19 86.42 809,594 -0.62(-0.71%)
Aug 03, 2023 91.04 91.66 86.91 87.03 1,517,842 -3.76(-4.14%)
Aug 02, 2023 91.63 92.02 90.62 90.79 1,005,814 -1.41(-1.53%)
Aug 01, 2023 91.23 92.34 91.03 92.20 467,970 +0.56(+0.61%)
Jul 31, 2023 91.67 92.29 91.42 91.64 477,350 -0.03(-0.03%)
Jul 28, 2023 92.48 92.65 91.60 91.67 476,890 -0.65(-0.70%)
Jul 27, 2023 94.11 94.19 91.89 92.32 608,071 -1.07(-1.14%)
Jul 26, 2023 94.32 94.63 93.15 93.39 732,123 -0.93(-0.99%)
Jul 25, 2023 92.14 94.43 92.02 94.32 852,896 +2.12(+2.30%)
Jul 24, 2023 92.42 92.65 91.97 92.19 567,768 -0.17(-0.18%)
Jul 21, 2023 93.07 93.10 92.23 92.36 718,664 -0.27(-0.30%)
Jul 20, 2023 93.69 93.89 92.58 92.63 928,254 -1.31(-1.40%)
Jul 19, 2023 94.36 95.52 93.85 93.94 944,945 -0.24(-0.26%)
Jul 18, 2023 94.91 95.21 94.12 94.19 1,158,398 -0.30(-0.32%)
Jul 17, 2023 94.86 95.46 94.40 94.49 574,819 -0.52(-0.55%)
Jul 14, 2023 95.62 95.89 94.78 95.01 453,896 -0.39(-0.41%)
Jul 13, 2023 94.86 95.59 94.75 95.40 536,226 +0.86(+0.91%)
Jul 12, 2023 95.75 95.90 94.46 94.54 524,131 -0.56(-0.59%)
Jul 11, 2023 95.47 95.56 94.55 95.10 482,925 -0.20(-0.21%)
Jul 10, 2023 94.95 96.19 94.38 95.29 696,843 +0.34(+0.36%)
Jul 07, 2023 94.91 95.72 94.88 94.95 343,085 -0.19(-0.20%)
Jul 06, 2023 95.56 95.77 94.97 95.14 431,354 -0.77(-0.81%)
Jul 05, 2023 96.14 96.45 95.81 95.91 502,491 -0.67(-0.69%)
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.