Australia markets open in 7 hours 6 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202274.9275.3274.6875.1675.1649,851
26 Jan 202275.3576.2674.1374.2874.28625,100
25 Jan 202274.4875.5672.9875.0075.00836,400
24 Jan 202274.3475.3272.6375.2475.24602,100
21 Jan 202275.7076.2974.6875.0875.08536,400
20 Jan 202275.6276.9675.4675.7475.74568,400
19 Jan 202275.5176.3675.1275.6675.66452,600
18 Jan 202275.3975.8274.9775.5175.51340,400
14 Jan 202275.1875.7574.9775.7075.70363,600
13 Jan 202275.9176.7675.2275.6875.68468,500
12 Jan 202276.1976.7475.1875.5475.54495,900
11 Jan 202275.7476.6574.9476.0276.02706,400
10 Jan 202274.9076.7374.7375.7875.78390,700
07 Jan 202275.0975.8175.0075.2375.23468,100
06 Jan 202274.6975.2974.4875.2275.22479,100
05 Jan 202275.8976.1674.3774.5074.50667,100
04 Jan 202275.2076.7075.0776.1076.10512,100
03 Jan 202274.7375.3274.2375.0875.08420,800
31 Dec 202174.9175.3374.8174.8474.84223,900
30 Dec 202175.5875.6674.5674.9774.97222,800
30 Dec 20210.36 Dividend
29 Dec 202175.1875.9175.0775.6975.33357,100
28 Dec 202174.5375.5174.5375.1774.81257,600
27 Dec 202174.3475.0774.2075.0374.67222,300
23 Dec 202174.3374.6774.1274.3373.98328,800
22 Dec 202173.2274.1373.1073.9773.62376,700
21 Dec 202172.7473.6372.7473.3372.98461,600
20 Dec 202171.5772.6071.1772.4972.15581,600
17 Dec 202174.1974.4172.9973.0972.741,239,700
16 Dec 202173.9674.9373.7574.2873.93688,000
15 Dec 202172.8274.0472.4373.9773.62696,100
14 Dec 202170.9972.7870.9972.3572.01723,100
13 Dec 202171.8773.1871.4372.7072.35636,500
10 Dec 202172.0072.5871.7572.0971.75643,200
09 Dec 202171.0071.6770.6671.5771.23533,400
08 Dec 202170.9571.4170.5571.1670.82400,900
07 Dec 202170.7671.3170.4770.7770.43595,900
06 Dec 202170.2370.8069.9270.3570.02734,000
03 Dec 202170.6170.9869.7969.8969.56822,700
02 Dec 202168.3370.8568.3370.5570.21703,000
01 Dec 202170.2570.2568.3368.3468.01791,800
30 Nov 202170.6071.1269.6969.8269.49697,700
29 Nov 202170.6371.6270.2570.9870.64530,800
26 Nov 202171.4271.8170.1070.3169.98453,100
24 Nov 202172.2973.0071.9472.5372.19704,700
23 Nov 202172.2572.6871.3172.4872.14713,300
22 Nov 202172.9073.0771.9671.9671.62607,900
19 Nov 202173.5573.5572.6472.7572.40449,700
18 Nov 202173.5673.9672.8373.4573.10863,000
17 Nov 202173.5574.1173.0173.4673.11713,500
16 Nov 202174.3374.8573.5673.8473.491,190,900
15 Nov 202174.1174.5873.7173.8973.54635,400
12 Nov 202175.1075.2473.6273.8973.54722,100
11 Nov 202174.4875.6974.3075.2474.88568,000
10 Nov 202174.5075.6074.3374.3674.01833,700
09 Nov 202176.0476.4174.5474.8774.51895,300
08 Nov 202175.8976.5975.2076.2275.86843,400
05 Nov 202175.6776.8075.1775.7075.34774,800
04 Nov 202174.5075.8674.5075.1174.75734,800
03 Nov 202175.0176.8673.5474.1473.791,337,100
02 Nov 202178.0178.6777.3378.1077.73605,200
01 Nov 202178.1978.9077.5378.1077.73602,300
29 Oct 202176.3978.5576.3977.8477.47994,800
28 Oct 202177.7778.4475.9276.6376.27844,600
27 Oct 202180.2980.2977.5077.6977.32751,500
26 Oct 202180.5881.3380.1280.1679.78485,400
25 Oct 202181.4781.4780.1280.2779.89404,800
22 Oct 202181.1381.7380.5881.1680.77478,900
21 Oct 202181.6981.6980.3581.1180.72338,200
20 Oct 202179.8180.9479.8180.6280.24374,800
19 Oct 202180.5080.5079.4779.7779.39485,800
18 Oct 202180.3581.1980.0380.0479.66316,800
15 Oct 202180.7081.2980.3580.6680.28321,400
14 Oct 202179.5080.4879.5080.2779.89287,700
13 Oct 202178.2879.2478.0279.0878.70374,700
12 Oct 202177.9978.5277.7178.2377.86448,100
11 Oct 202177.9478.4477.6778.0077.63324,500
08 Oct 202177.8378.5477.6877.8377.46300,700
07 Oct 202176.9978.2876.9577.7477.37336,500
06 Oct 202176.4177.1675.7276.4776.11392,200
05 Oct 202176.1677.0975.8776.7876.41444,200
04 Oct 202175.9976.3375.5876.1275.76523,000
01 Oct 202176.0776.7075.1476.2775.91315,100
30 Sept 202176.4876.7575.6175.7175.35554,800
29 Sept 202175.6976.8575.5376.2175.85306,800
29 Sept 20210.36 Dividend
28 Sept 202176.9377.9875.8776.0275.30393,300
27 Sept 202176.8677.6276.8177.1476.41277,400
24 Sept 202176.9377.1176.4176.8476.11628,600
23 Sept 202176.3477.4876.3477.0076.27481,700
22 Sept 202175.9676.7675.7676.2375.51569,400
21 Sept 202177.0577.3075.9175.9575.23501,700
20 Sept 202176.5777.2275.0676.5575.83828,700
17 Sept 202177.7978.1577.2577.6376.89780,700
16 Sept 202178.3478.6277.7377.8777.13409,000
15 Sept 202177.4378.8577.3378.4277.68397,200
14 Sept 202177.6078.0077.0377.2076.47584,200
13 Sept 202177.7978.6877.1777.5776.84379,300
10 Sept 202177.9678.1677.3677.4776.74307,600
09 Sept 202178.6578.7277.7377.7777.03392,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...