Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

75.16

+0.88

(+1.18%)

As of 10:54AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	74.92	75.32	74.68	75.16	75.16	49,851
26 Jan 2022	75.35	76.26	74.13	74.28	74.28	625,100
25 Jan 2022	74.48	75.56	72.98	75.00	75.00	836,400
24 Jan 2022	74.34	75.32	72.63	75.24	75.24	602,100
21 Jan 2022	75.70	76.29	74.68	75.08	75.08	536,400
20 Jan 2022	75.62	76.96	75.46	75.74	75.74	568,400
19 Jan 2022	75.51	76.36	75.12	75.66	75.66	452,600
18 Jan 2022	75.39	75.82	74.97	75.51	75.51	340,400
14 Jan 2022	75.18	75.75	74.97	75.70	75.70	363,600
13 Jan 2022	75.91	76.76	75.22	75.68	75.68	468,500
12 Jan 2022	76.19	76.74	75.18	75.54	75.54	495,900
11 Jan 2022	75.74	76.65	74.94	76.02	76.02	706,400
10 Jan 2022	74.90	76.73	74.73	75.78	75.78	390,700
07 Jan 2022	75.09	75.81	75.00	75.23	75.23	468,100
06 Jan 2022	74.69	75.29	74.48	75.22	75.22	479,100
05 Jan 2022	75.89	76.16	74.37	74.50	74.50	667,100
04 Jan 2022	75.20	76.70	75.07	76.10	76.10	512,100
03 Jan 2022	74.73	75.32	74.23	75.08	75.08	420,800
31 Dec 2021	74.91	75.33	74.81	74.84	74.84	223,900
30 Dec 2021	75.58	75.66	74.56	74.97	74.97	222,800
30 Dec 2021	0.36 Dividend
29 Dec 2021	75.18	75.91	75.07	75.69	75.33	357,100
28 Dec 2021	74.53	75.51	74.53	75.17	74.81	257,600
27 Dec 2021	74.34	75.07	74.20	75.03	74.67	222,300
23 Dec 2021	74.33	74.67	74.12	74.33	73.98	328,800
22 Dec 2021	73.22	74.13	73.10	73.97	73.62	376,700
21 Dec 2021	72.74	73.63	72.74	73.33	72.98	461,600
20 Dec 2021	71.57	72.60	71.17	72.49	72.15	581,600
17 Dec 2021	74.19	74.41	72.99	73.09	72.74	1,239,700
16 Dec 2021	73.96	74.93	73.75	74.28	73.93	688,000
15 Dec 2021	72.82	74.04	72.43	73.97	73.62	696,100
14 Dec 2021	70.99	72.78	70.99	72.35	72.01	723,100
13 Dec 2021	71.87	73.18	71.43	72.70	72.35	636,500
10 Dec 2021	72.00	72.58	71.75	72.09	71.75	643,200
09 Dec 2021	71.00	71.67	70.66	71.57	71.23	533,400
08 Dec 2021	70.95	71.41	70.55	71.16	70.82	400,900
07 Dec 2021	70.76	71.31	70.47	70.77	70.43	595,900
06 Dec 2021	70.23	70.80	69.92	70.35	70.02	734,000
03 Dec 2021	70.61	70.98	69.79	69.89	69.56	822,700
02 Dec 2021	68.33	70.85	68.33	70.55	70.21	703,000
01 Dec 2021	70.25	70.25	68.33	68.34	68.01	791,800
30 Nov 2021	70.60	71.12	69.69	69.82	69.49	697,700
29 Nov 2021	70.63	71.62	70.25	70.98	70.64	530,800
26 Nov 2021	71.42	71.81	70.10	70.31	69.98	453,100
24 Nov 2021	72.29	73.00	71.94	72.53	72.19	704,700
23 Nov 2021	72.25	72.68	71.31	72.48	72.14	713,300
22 Nov 2021	72.90	73.07	71.96	71.96	71.62	607,900
19 Nov 2021	73.55	73.55	72.64	72.75	72.40	449,700
18 Nov 2021	73.56	73.96	72.83	73.45	73.10	863,000
17 Nov 2021	73.55	74.11	73.01	73.46	73.11	713,500
16 Nov 2021	74.33	74.85	73.56	73.84	73.49	1,190,900
15 Nov 2021	74.11	74.58	73.71	73.89	73.54	635,400
12 Nov 2021	75.10	75.24	73.62	73.89	73.54	722,100
11 Nov 2021	74.48	75.69	74.30	75.24	74.88	568,000
10 Nov 2021	74.50	75.60	74.33	74.36	74.01	833,700
09 Nov 2021	76.04	76.41	74.54	74.87	74.51	895,300
08 Nov 2021	75.89	76.59	75.20	76.22	75.86	843,400
05 Nov 2021	75.67	76.80	75.17	75.70	75.34	774,800
04 Nov 2021	74.50	75.86	74.50	75.11	74.75	734,800
03 Nov 2021	75.01	76.86	73.54	74.14	73.79	1,337,100
02 Nov 2021	78.01	78.67	77.33	78.10	77.73	605,200
01 Nov 2021	78.19	78.90	77.53	78.10	77.73	602,300
29 Oct 2021	76.39	78.55	76.39	77.84	77.47	994,800
28 Oct 2021	77.77	78.44	75.92	76.63	76.27	844,600
27 Oct 2021	80.29	80.29	77.50	77.69	77.32	751,500
26 Oct 2021	80.58	81.33	80.12	80.16	79.78	485,400
25 Oct 2021	81.47	81.47	80.12	80.27	79.89	404,800
22 Oct 2021	81.13	81.73	80.58	81.16	80.77	478,900
21 Oct 2021	81.69	81.69	80.35	81.11	80.72	338,200
20 Oct 2021	79.81	80.94	79.81	80.62	80.24	374,800
19 Oct 2021	80.50	80.50	79.47	79.77	79.39	485,800
18 Oct 2021	80.35	81.19	80.03	80.04	79.66	316,800
15 Oct 2021	80.70	81.29	80.35	80.66	80.28	321,400
14 Oct 2021	79.50	80.48	79.50	80.27	79.89	287,700
13 Oct 2021	78.28	79.24	78.02	79.08	78.70	374,700
12 Oct 2021	77.99	78.52	77.71	78.23	77.86	448,100
11 Oct 2021	77.94	78.44	77.67	78.00	77.63	324,500
08 Oct 2021	77.83	78.54	77.68	77.83	77.46	300,700
07 Oct 2021	76.99	78.28	76.95	77.74	77.37	336,500
06 Oct 2021	76.41	77.16	75.72	76.47	76.11	392,200
05 Oct 2021	76.16	77.09	75.87	76.78	76.41	444,200
04 Oct 2021	75.99	76.33	75.58	76.12	75.76	523,000
01 Oct 2021	76.07	76.70	75.14	76.27	75.91	315,100
30 Sept 2021	76.48	76.75	75.61	75.71	75.35	554,800
29 Sept 2021	75.69	76.85	75.53	76.21	75.85	306,800
29 Sept 2021	0.36 Dividend
28 Sept 2021	76.93	77.98	75.87	76.02	75.30	393,300
27 Sept 2021	76.86	77.62	76.81	77.14	76.41	277,400
24 Sept 2021	76.93	77.11	76.41	76.84	76.11	628,600
23 Sept 2021	76.34	77.48	76.34	77.00	76.27	481,700
22 Sept 2021	75.96	76.76	75.76	76.23	75.51	569,400
21 Sept 2021	77.05	77.30	75.91	75.95	75.23	501,700
20 Sept 2021	76.57	77.22	75.06	76.55	75.83	828,700
17 Sept 2021	77.79	78.15	77.25	77.63	76.89	780,700
16 Sept 2021	78.34	78.62	77.73	77.87	77.13	409,000
15 Sept 2021	77.43	78.85	77.33	78.42	77.68	397,200
14 Sept 2021	77.60	78.00	77.03	77.20	76.47	584,200
13 Sept 2021	77.79	78.68	77.17	77.57	76.84	379,300
10 Sept 2021	77.96	78.16	77.36	77.47	76.74	307,600
09 Sept 2021	78.65	78.72	77.73	77.77	77.03	392,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,114.50-133.60(-1.84%)

AUD/USD0.7044-0.0077(-1.08%)

ASX 2006,838.30-123.30(-1.77%)

OIL86.99-0.36(-0.41%)

GOLD1,798.70-31.00(-1.69%)

BTC-AUD52,005.05-2,217.31(-4.09%)

Amdocs Limited (DOX)

ALL ORDS
7,114.50
-133.60(-1.84%)

AUD/USD
0.7044
-0.0077(-1.08%)

ASX 200
6,838.30
-123.30(-1.77%)

OIL
86.99
-0.36(-0.41%)

GOLD
1,798.70
-31.00(-1.69%)

BTC-AUD
52,005.05
-2,217.31(-4.09%)