Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

79.00

+0.72

(+0.92%)

At close: 04:00PM EDT

79.00

0.00

(0.00%)

After hours:

04:17PM EDT

Time period:

02 June 2023 - 02 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	78.70	79.22	78.42	79.00	79.00	738,200
30 May 2024	77.74	78.38	77.42	78.28	78.28	771,900
29 May 2024	78.18	78.52	77.71	78.01	78.01	1,226,800
28 May 2024	79.52	79.84	78.62	78.79	78.79	851,500
24 May 2024	81.11	81.50	79.87	79.91	79.91	594,300
23 May 2024	82.35	82.40	80.89	80.97	80.97	548,500
22 May 2024	82.19	82.62	81.90	81.97	81.97	439,600
21 May 2024	82.20	82.29	81.75	82.14	82.14	431,900
20 May 2024	81.57	82.14	81.23	82.04	82.04	842,200
17 May 2024	82.23	82.23	81.33	81.75	81.75	616,200
16 May 2024	81.81	84.33	81.18	82.11	82.11	1,201,100
15 May 2024	82.65	83.00	81.93	82.05	82.05	639,200
14 May 2024	84.17	84.19	81.87	82.07	82.07	797,900
13 May 2024	83.23	84.52	83.18	84.00	84.00	1,034,000
10 May 2024	82.00	83.69	81.54	83.23	83.23	1,479,800
09 May 2024	82.01	82.01	78.71	81.70	81.70	2,231,400
08 May 2024	84.84	86.11	84.59	85.91	85.91	743,800
07 May 2024	84.86	85.65	84.70	85.05	85.05	668,700
06 May 2024	84.42	85.11	84.29	84.95	84.95	632,700
03 May 2024	84.05	84.58	83.53	83.90	83.90	660,300
02 May 2024	84.21	84.34	83.21	83.64	83.64	1,112,600
01 May 2024	83.87	84.14	83.15	83.36	83.36	1,163,200
30 Apr 2024	84.46	84.65	83.65	83.99	83.99	672,500
29 Apr 2024	85.31	85.91	84.76	84.87	84.87	513,800
26 Apr 2024	85.50	85.83	84.88	84.98	84.98	575,900
25 Apr 2024	86.23	86.72	85.18	85.64	85.64	547,100
24 Apr 2024	86.70	87.19	86.11	86.74	86.74	485,100
23 Apr 2024	86.02	86.92	85.13	86.57	86.57	394,700
22 Apr 2024	86.61	86.92	86.08	86.31	86.31	405,800
19 Apr 2024	85.13	86.17	84.96	86.13	86.13	936,300
18 Apr 2024	85.22	85.54	84.71	85.11	85.11	403,700
17 Apr 2024	85.44	85.63	84.65	84.93	84.93	370,500
16 Apr 2024	85.45	87.09	84.70	84.82	84.82	539,300
15 Apr 2024	86.02	86.36	84.54	85.04	85.04	557,300
12 Apr 2024	87.28	87.37	85.64	85.71	85.71	493,400
11 Apr 2024	87.39	87.82	87.24	87.34	87.34	583,100
10 Apr 2024	88.13	88.13	87.21	87.21	87.21	567,200
09 Apr 2024	87.76	88.61	87.27	88.59	88.59	562,100
08 Apr 2024	87.52	88.21	87.27	87.32	87.32	558,400
05 Apr 2024	88.21	88.84	87.39	87.83	87.83	405,800
04 Apr 2024	89.57	90.21	88.06	88.07	88.07	578,600
03 Apr 2024	89.18	89.79	88.91	89.12	89.12	556,300
02 Apr 2024	89.88	90.07	89.07	89.43	89.43	522,300
01 Apr 2024	90.78	90.78	90.12	90.23	90.23	401,200
28 Mar 2024	90.00	90.57	89.77	90.37	90.37	408,500
27 Mar 2024	89.93	90.37	89.45	89.90	89.90	726,300
27 Mar 2024	0.479 Dividend
26 Mar 2024	89.78	90.21	89.55	89.86	89.38	557,500
25 Mar 2024	90.13	90.45	89.11	89.58	89.10	712,800
22 Mar 2024	93.04	93.04	90.08	90.30	89.82	640,000
21 Mar 2024	92.30	92.98	92.17	92.77	92.28	903,500
20 Mar 2024	91.90	93.15	91.41	92.44	91.95	847,300
19 Mar 2024	90.90	92.03	90.72	91.89	91.40	459,200
18 Mar 2024	91.37	91.80	90.62	91.03	90.54	667,900
15 Mar 2024	92.20	92.98	91.75	92.20	91.71	2,544,700
14 Mar 2024	93.83	93.83	92.71	92.94	92.44	605,700
13 Mar 2024	93.51	93.81	92.82	93.57	93.07	719,800
12 Mar 2024	92.94	93.50	92.25	93.29	92.79	769,300
11 Mar 2024	92.08	93.30	92.08	92.84	92.35	417,300
08 Mar 2024	93.50	94.04	92.71	92.74	92.25	432,400
07 Mar 2024	92.05	93.91	92.02	93.54	93.04	702,600
06 Mar 2024	91.26	92.22	91.26	91.60	91.11	484,500
05 Mar 2024	91.77	92.45	90.46	90.77	90.29	472,400
04 Mar 2024	91.20	92.53	91.00	92.19	91.70	739,400
01 Mar 2024	90.97	91.79	90.63	91.18	90.69	568,400
29 Feb 2024	91.44	91.71	90.59	91.20	90.71	878,000
28 Feb 2024	91.62	91.62	90.78	91.07	90.58	856,700
27 Feb 2024	91.41	91.90	90.85	91.72	91.23	542,300
26 Feb 2024	91.78	91.90	91.08	91.21	90.72	735,200
23 Feb 2024	91.37	92.00	91.18	91.78	91.29	669,500
22 Feb 2024	92.08	92.08	90.37	91.04	90.55	1,053,900
21 Feb 2024	89.22	89.75	89.05	89.62	89.14	886,500
20 Feb 2024	90.87	90.95	89.72	89.84	89.36	737,600
16 Feb 2024	91.18	92.14	90.68	91.21	90.72	809,900
15 Feb 2024	90.94	91.48	90.56	91.13	90.64	720,700
14 Feb 2024	88.32	90.64	88.12	90.52	90.04	1,212,000
13 Feb 2024	88.48	88.86	87.52	87.89	87.42	904,200
12 Feb 2024	89.18	89.84	88.69	89.65	89.17	673,300
09 Feb 2024	89.53	90.35	89.53	89.76	89.28	683,000
08 Feb 2024	90.85	91.10	89.38	89.50	89.02	798,800
07 Feb 2024	93.23	93.66	90.82	90.96	90.48	903,100
06 Feb 2024	92.47	93.29	92.15	92.71	92.22	685,800
05 Feb 2024	92.19	92.65	91.83	92.27	91.78	820,200
02 Feb 2024	92.69	92.95	91.87	92.44	91.95	658,000
01 Feb 2024	91.52	92.88	91.26	92.69	92.20	878,300
31 Jan 2024	92.24	92.74	91.51	91.68	91.19	509,900
30 Jan 2024	92.26	92.69	91.90	92.67	92.18	523,300
29 Jan 2024	92.07	92.75	91.74	92.51	92.02	459,500
26 Jan 2024	92.54	92.95	92.18	92.23	91.74	485,500
25 Jan 2024	93.15	93.15	92.23	92.34	91.85	734,200
24 Jan 2024	93.14	93.53	92.62	92.67	92.18	807,900
23 Jan 2024	93.07	93.50	92.77	92.98	92.48	456,300
22 Jan 2024	93.00	93.74	92.92	93.39	92.89	367,200
19 Jan 2024	91.18	92.78	91.18	92.66	92.17	461,100
18 Jan 2024	90.74	91.44	90.65	91.03	90.54	497,600
17 Jan 2024	90.30	90.78	89.97	90.29	89.81	464,000
16 Jan 2024	90.78	91.47	89.93	90.37	89.89	578,400
12 Jan 2024	91.61	92.16	91.27	91.36	90.87	600,600
11 Jan 2024	90.42	91.16	90.07	90.90	90.42	659,900
10 Jan 2024	89.50	90.75	89.29	90.27	89.79	691,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,029.80+59.00(+0.74%)

ASX 2007,761.60+59.90(+0.78%)

AUD/USD0.6660+0.0005(+0.07%)

OIL76.79-0.20(-0.26%)

GOLD2,346.10+0.30(+0.01%)

Bitcoin AUD101,603.23-109.27(-0.11%)

Amdocs Limited (DOX)

ALL ORDS
8,029.80
+59.00(+0.74%)

ASX 200
7,761.60
+59.90(+0.78%)

AUD/USD
0.6660
+0.0005(+0.07%)

OIL
76.79
-0.20(-0.26%)

GOLD
2,346.10
+0.30(+0.01%)

Bitcoin AUD
101,603.23
-109.27(-0.11%)