Explore inspiring leadership stories with Talent and Yahoo Finance

Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

84.88

+3.42

(+4.20%)

At close: 04:00PM EDT

84.88

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	81.97	85.16	81.97	84.88	84.88	979,500
23 June 2022	80.60	81.61	80.17	81.46	81.46	587,000
22 June 2022	79.63	80.84	78.83	80.01	80.01	622,300
21 June 2022	79.27	81.07	78.83	80.14	80.14	889,500
17 June 2022	77.75	78.76	76.79	78.31	78.31	1,038,900
16 June 2022	78.32	79.02	76.82	77.22	77.22	1,309,400
15 June 2022	79.39	79.88	78.35	79.05	79.05	896,600
14 June 2022	79.07	81.08	78.21	78.69	78.69	868,000
13 June 2022	80.40	80.79	78.26	78.54	78.54	949,800
10 June 2022	83.76	83.93	81.75	81.81	81.81	556,300
09 June 2022	85.61	85.98	84.09	84.25	84.25	612,300
08 June 2022	85.86	86.28	85.42	85.50	85.50	373,400
07 June 2022	85.71	86.73	85.32	86.40	86.40	684,000
06 June 2022	86.87	87.30	86.03	86.54	86.54	365,800
03 June 2022	86.89	87.34	86.28	86.94	86.94	550,000
02 June 2022	87.54	87.54	85.67	87.10	87.10	593,700
01 June 2022	87.62	88.18	86.41	86.81	86.81	634,100
31 May 2022	86.23	87.13	85.03	86.89	86.89	857,100
27 May 2022	85.33	87.04	85.33	86.96	86.96	576,200
26 May 2022	85.45	86.30	84.70	84.98	84.98	607,100
25 May 2022	84.51	85.90	83.88	85.58	85.58	596,800
24 May 2022	83.67	84.77	82.57	84.62	84.62	575,400
23 May 2022	84.21	85.81	84.21	84.37	84.37	653,200
20 May 2022	83.60	84.38	82.65	84.05	84.05	825,000
19 May 2022	82.97	83.79	82.56	82.95	82.95	769,300
18 May 2022	84.67	85.00	83.06	83.45	83.45	691,700
17 May 2022	84.50	85.10	83.91	84.95	84.95	578,200
16 May 2022	82.25	83.67	81.99	83.33	83.33	856,900
13 May 2022	82.60	84.50	80.98	82.37	82.37	1,002,000
12 May 2022	79.66	82.93	76.97	82.93	82.93	1,697,400
11 May 2022	77.36	78.36	76.80	76.97	76.97	1,039,800
10 May 2022	78.57	78.82	77.07	77.94	77.94	982,600
09 May 2022	78.42	78.84	78.13	78.43	78.43	534,500
06 May 2022	78.90	79.40	78.06	79.08	79.08	663,400
05 May 2022	80.77	80.93	78.81	79.41	79.41	852,700
04 May 2022	79.15	81.18	79.15	81.18	81.18	959,200
03 May 2022	79.27	80.17	79.27	79.61	79.61	614,300
02 May 2022	79.97	80.25	78.01	79.15	79.15	476,700
29 Apr 2022	80.23	80.62	79.17	79.69	79.69	980,500
28 Apr 2022	80.59	81.20	80.20	80.57	80.57	588,200
27 Apr 2022	80.34	81.35	80.10	80.26	80.26	537,800
26 Apr 2022	81.90	81.90	80.13	80.17	80.17	458,600
25 Apr 2022	81.70	81.87	80.45	81.81	81.81	730,800
22 Apr 2022	83.18	83.50	81.76	81.80	81.80	627,900
21 Apr 2022	83.46	84.39	82.96	83.15	83.15	655,500
20 Apr 2022	83.14	83.90	82.80	83.13	83.13	570,600
19 Apr 2022	82.38	82.93	81.32	82.39	82.39	414,800
18 Apr 2022	82.56	83.32	82.16	82.37	82.37	323,800
14 Apr 2022	82.88	83.16	82.49	82.72	82.72	382,900
13 Apr 2022	82.42	82.99	82.03	82.75	82.75	324,200
12 Apr 2022	82.72	83.77	82.49	82.50	82.50	574,600
11 Apr 2022	82.98	83.49	82.55	82.89	82.89	456,900
08 Apr 2022	82.96	83.50	82.15	83.02	83.02	519,200
07 Apr 2022	82.42	83.10	82.00	82.83	82.83	1,062,700
06 Apr 2022	82.27	82.90	82.10	82.39	82.39	482,100
05 Apr 2022	83.12	83.76	82.25	82.54	82.54	825,800
04 Apr 2022	83.16	83.18	82.44	83.11	83.11	574,300
01 Apr 2022	82.44	83.46	81.90	83.46	83.46	562,700
31 Mar 2022	82.86	83.82	82.12	82.21	82.21	538,200
30 Mar 2022	83.54	83.97	82.40	82.88	82.88	528,500
30 Mar 2022	0.395 Dividend
29 Mar 2022	82.16	83.98	82.05	83.93	83.53	652,100
28 Mar 2022	81.66	82.04	81.28	82.00	81.61	268,400
25 Mar 2022	81.47	81.94	81.15	81.90	81.51	354,900
24 Mar 2022	80.67	81.50	80.32	81.27	80.89	382,600
23 Mar 2022	81.35	81.35	80.08	80.30	79.92	550,700
22 Mar 2022	82.62	82.62	81.22	81.44	81.06	629,800
21 Mar 2022	81.79	82.45	81.07	81.73	81.35	551,700
18 Mar 2022	80.89	81.72	80.16	81.69	81.31	1,415,400
17 Mar 2022	80.68	81.48	80.36	81.31	80.93	383,400
16 Mar 2022	78.99	80.87	78.99	80.82	80.44	785,800
15 Mar 2022	79.60	79.96	78.63	78.94	78.57	576,800
14 Mar 2022	79.22	79.78	78.99	79.31	78.94	611,500
11 Mar 2022	79.98	80.21	78.87	78.93	78.56	493,700
10 Mar 2022	79.04	79.99	78.20	79.85	79.47	545,700
09 Mar 2022	79.72	79.79	78.68	79.43	79.06	648,200
08 Mar 2022	80.34	80.35	78.18	78.53	78.16	789,500
07 Mar 2022	81.35	82.17	80.40	80.44	80.06	797,100
04 Mar 2022	79.95	81.90	79.66	81.88	81.49	697,600
03 Mar 2022	80.00	80.71	79.55	80.57	80.19	476,000
02 Mar 2022	78.65	80.66	78.50	80.45	80.07	455,000
01 Mar 2022	78.31	79.24	78.00	78.39	78.02	655,300
28 Feb 2022	77.96	78.97	77.75	78.70	78.33	696,900
25 Feb 2022	77.59	79.25	77.12	78.94	78.57	551,800
24 Feb 2022	75.95	77.63	75.19	77.55	77.19	842,300
23 Feb 2022	78.05	78.65	76.92	76.96	76.60	585,600
22 Feb 2022	78.84	79.56	77.74	77.92	77.55	889,200
18 Feb 2022	79.70	80.57	78.94	79.57	79.20	565,700
17 Feb 2022	79.11	80.18	78.83	79.76	79.38	584,700
16 Feb 2022	79.03	80.13	78.75	79.73	79.35	494,800
15 Feb 2022	80.07	80.50	78.91	78.99	78.62	1,174,300
14 Feb 2022	79.04	79.97	78.66	79.71	79.33	705,800
11 Feb 2022	79.71	79.98	78.99	79.32	78.95	381,100
10 Feb 2022	79.45	80.41	79.41	79.63	79.26	549,700
09 Feb 2022	78.83	80.48	78.43	80.02	79.64	697,000
08 Feb 2022	77.71	78.76	77.66	78.20	77.83	1,141,600
07 Feb 2022	76.81	78.58	76.69	77.87	77.50	767,100
04 Feb 2022	76.80	78.22	76.80	77.17	76.81	936,600
03 Feb 2022	76.09	77.65	75.70	77.08	76.72	748,900
02 Feb 2022	78.58	79.73	77.39	78.00	77.63	1,118,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,936.22+171.47(+0.56%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Amdocs Limited (DOX)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,936.22
+171.47(+0.56%)