Skip to main content

Amdocs Ltd Ord (NQ: DOX )

85.38 +0.34 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 84.96 85.31 84.21 84.94 790,597 +0.34(+0.40%)
Sep 26, 2023 85.35 85.85 84.32 84.61 713,569 -1.29(-1.51%)
Sep 25, 2023 85.18 86.28 85.89 85.90 450,142 +0.64(+0.75%)
Sep 22, 2023 85.58 86.11 85.21 85.26 411,412 -0.32(-0.37%)
Sep 21, 2023 85.76 86.24 85.46 85.58 331,723 -0.55(-0.64%)
Sep 20, 2023 86.16 86.95 86.02 86.13 461,366 -0.03(-0.03%)
Sep 19, 2023 85.90 86.26 85.78 86.16 247,468 -0.04(-0.05%)
Sep 18, 2023 86.38 86.56 86.01 86.20 295,164 -0.29(-0.33%)
Sep 15, 2023 87.22 87.60 86.27 86.49 795,097 -0.85(-0.97%)
Sep 14, 2023 87.12 87.67 86.66 87.33 289,259 +0.41(+0.47%)
Sep 13, 2023 86.31 86.98 85.82 86.92 365,522 +0.51(+0.59%)
Sep 12, 2023 86.45 86.97 86.19 86.42 290,574 -0.38(-0.44%)
Sep 11, 2023 87.96 87.96 86.64 86.80 485,649 -1.01(-1.16%)
Sep 08, 2023 88.10 88.76 87.72 87.81 476,513 -0.29(-0.33%)
Sep 07, 2023 88.14 88.84 87.87 88.10 974,207 -0.32(-0.36%)
Sep 06, 2023 88.36 88.75 88.08 88.42 398,777 +0.00(+0.00%)
Sep 05, 2023 89.58 89.58 88.38 88.42 602,504 -1.01(-1.13%)
Sep 01, 2023 89.10 89.55 88.80 89.43 350,135 +0.69(+0.77%)
Aug 31, 2023 88.76 89.18 88.63 88.75 652,337 +0.22(+0.25%)
Aug 30, 2023 88.18 88.68 87.88 88.53 562,363 +0.66(+0.75%)
Aug 29, 2023 87.05 87.90 87.05 87.87 327,399 +0.95(+1.09%)
Aug 28, 2023 87.02 87.47 86.73 86.92 286,291 +0.03(+0.03%)
Aug 25, 2023 86.85 87.38 86.47 86.89 277,665 +0.21(+0.24%)
Aug 24, 2023 86.73 87.66 86.56 86.69 354,443 -0.36(-0.41%)
Aug 23, 2023 86.12 87.24 86.03 87.04 484,772 +1.00(+1.17%)
Aug 22, 2023 86.29 86.89 85.93 86.04 582,069 -0.19(-0.22%)
Aug 21, 2023 85.27 86.38 84.98 86.23 611,404 +0.82(+0.96%)
Aug 18, 2023 85.65 86.11 85.26 85.41 573,123 -0.52(-0.60%)
Aug 17, 2023 87.05 87.05 85.34 85.93 618,879 -1.12(-1.29%)
Aug 16, 2023 87.60 88.50 87.00 87.05 511,586 -0.70(-0.79%)
Aug 15, 2023 88.10 88.58 87.75 87.75 399,693 -0.78(-0.88%)
Aug 14, 2023 87.97 88.96 87.97 88.53 763,003 +0.84(+0.95%)
Aug 11, 2023 86.71 87.85 86.71 87.69 303,675 +0.61(+0.70%)
Aug 10, 2023 87.44 88.00 86.98 87.08 462,269 -0.28(-0.32%)
Aug 09, 2023 86.31 87.78 86.26 87.36 520,101 +1.05(+1.22%)
Aug 08, 2023 88.50 88.50 86.03 86.31 654,479 -2.59(-2.91%)
Aug 07, 2023 88.01 89.05 88.01 88.89 628,649 +1.04(+1.19%)
Aug 04, 2023 88.59 88.84 87.62 87.85 796,397 -0.63(-0.71%)
Aug 03, 2023 92.55 93.18 88.35 88.48 1,493,100 -3.82(-4.14%)
Aug 02, 2023 93.15 93.54 92.12 92.30 989,419 -1.43(-1.53%)
Aug 01, 2023 92.75 93.87 92.54 93.73 460,342 +0.57(+0.61%)
Jul 31, 2023 93.19 93.82 92.93 93.16 469,569 -0.03(-0.03%)
Jul 28, 2023 94.01 94.19 93.11 93.19 469,117 -0.66(-0.70%)
Jul 27, 2023 95.67 95.75 93.41 93.85 598,159 -1.08(-1.14%)
Jul 26, 2023 95.88 96.20 94.70 94.93 720,189 -0.95(-0.99%)
Jul 25, 2023 93.67 96.00 93.54 95.88 838,993 +2.16(+2.30%)
Jul 24, 2023 93.95 94.19 93.49 93.72 558,513 -0.17(-0.18%)
Jul 21, 2023 94.62 94.65 93.76 93.89 706,949 -0.28(-0.30%)
Jul 20, 2023 95.24 95.44 94.12 94.17 913,123 -1.33(-1.40%)
Jul 19, 2023 95.93 97.10 95.40 95.50 929,541 -0.25(-0.26%)
Jul 18, 2023 96.49 96.78 95.68 95.75 1,139,515 -0.31(-0.32%)
Jul 17, 2023 96.44 97.04 95.97 96.06 565,448 -0.53(-0.55%)
Jul 14, 2023 97.20 97.48 96.35 96.59 446,497 -0.40(-0.41%)
Jul 13, 2023 96.44 97.17 96.32 96.98 527,485 +0.88(+0.91%)
Jul 12, 2023 97.33 97.49 96.03 96.11 515,587 -0.57(-0.59%)
Jul 11, 2023 97.05 97.14 96.11 96.67 475,053 -0.20(-0.21%)
Jul 10, 2023 96.53 97.78 95.94 96.87 685,484 +0.35(+0.36%)
Jul 07, 2023 96.49 97.30 96.46 96.53 337,492 -0.19(-0.20%)
Jul 06, 2023 97.14 97.35 96.55 96.71 424,322 -0.79(-0.81%)
Jul 05, 2023 97.73 98.05 97.40 97.50 494,300 -0.68(-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.