Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 June 202281.9785.1681.9784.8884.88979,500
23 June 202280.6081.6180.1781.4681.46587,000
22 June 202279.6380.8478.8380.0180.01622,300
21 June 202279.2781.0778.8380.1480.14889,500
17 June 202277.7578.7676.7978.3178.311,038,900
16 June 202278.3279.0276.8277.2277.221,309,400
15 June 202279.3979.8878.3579.0579.05896,600
14 June 202279.0781.0878.2178.6978.69868,000
13 June 202280.4080.7978.2678.5478.54949,800
10 June 202283.7683.9381.7581.8181.81556,300
09 June 202285.6185.9884.0984.2584.25612,300
08 June 202285.8686.2885.4285.5085.50373,400
07 June 202285.7186.7385.3286.4086.40684,000
06 June 202286.8787.3086.0386.5486.54365,800
03 June 202286.8987.3486.2886.9486.94550,000
02 June 202287.5487.5485.6787.1087.10593,700
01 June 202287.6288.1886.4186.8186.81634,100
31 May 202286.2387.1385.0386.8986.89857,100
27 May 202285.3387.0485.3386.9686.96576,200
26 May 202285.4586.3084.7084.9884.98607,100
25 May 202284.5185.9083.8885.5885.58596,800
24 May 202283.6784.7782.5784.6284.62575,400
23 May 202284.2185.8184.2184.3784.37653,200
20 May 202283.6084.3882.6584.0584.05825,000
19 May 202282.9783.7982.5682.9582.95769,300
18 May 202284.6785.0083.0683.4583.45691,700
17 May 202284.5085.1083.9184.9584.95578,200
16 May 202282.2583.6781.9983.3383.33856,900
13 May 202282.6084.5080.9882.3782.371,002,000
12 May 202279.6682.9376.9782.9382.931,697,400
11 May 202277.3678.3676.8076.9776.971,039,800
10 May 202278.5778.8277.0777.9477.94982,600
09 May 202278.4278.8478.1378.4378.43534,500
06 May 202278.9079.4078.0679.0879.08663,400
05 May 202280.7780.9378.8179.4179.41852,700
04 May 202279.1581.1879.1581.1881.18959,200
03 May 202279.2780.1779.2779.6179.61614,300
02 May 202279.9780.2578.0179.1579.15476,700
29 Apr 202280.2380.6279.1779.6979.69980,500
28 Apr 202280.5981.2080.2080.5780.57588,200
27 Apr 202280.3481.3580.1080.2680.26537,800
26 Apr 202281.9081.9080.1380.1780.17458,600
25 Apr 202281.7081.8780.4581.8181.81730,800
22 Apr 202283.1883.5081.7681.8081.80627,900
21 Apr 202283.4684.3982.9683.1583.15655,500
20 Apr 202283.1483.9082.8083.1383.13570,600
19 Apr 202282.3882.9381.3282.3982.39414,800
18 Apr 202282.5683.3282.1682.3782.37323,800
14 Apr 202282.8883.1682.4982.7282.72382,900
13 Apr 202282.4282.9982.0382.7582.75324,200
12 Apr 202282.7283.7782.4982.5082.50574,600
11 Apr 202282.9883.4982.5582.8982.89456,900
08 Apr 202282.9683.5082.1583.0283.02519,200
07 Apr 202282.4283.1082.0082.8382.831,062,700
06 Apr 202282.2782.9082.1082.3982.39482,100
05 Apr 202283.1283.7682.2582.5482.54825,800
04 Apr 202283.1683.1882.4483.1183.11574,300
01 Apr 202282.4483.4681.9083.4683.46562,700
31 Mar 202282.8683.8282.1282.2182.21538,200
30 Mar 202283.5483.9782.4082.8882.88528,500
30 Mar 20220.395 Dividend
29 Mar 202282.1683.9882.0583.9383.53652,100
28 Mar 202281.6682.0481.2882.0081.61268,400
25 Mar 202281.4781.9481.1581.9081.51354,900
24 Mar 202280.6781.5080.3281.2780.89382,600
23 Mar 202281.3581.3580.0880.3079.92550,700
22 Mar 202282.6282.6281.2281.4481.06629,800
21 Mar 202281.7982.4581.0781.7381.35551,700
18 Mar 202280.8981.7280.1681.6981.311,415,400
17 Mar 202280.6881.4880.3681.3180.93383,400
16 Mar 202278.9980.8778.9980.8280.44785,800
15 Mar 202279.6079.9678.6378.9478.57576,800
14 Mar 202279.2279.7878.9979.3178.94611,500
11 Mar 202279.9880.2178.8778.9378.56493,700
10 Mar 202279.0479.9978.2079.8579.47545,700
09 Mar 202279.7279.7978.6879.4379.06648,200
08 Mar 202280.3480.3578.1878.5378.16789,500
07 Mar 202281.3582.1780.4080.4480.06797,100
04 Mar 202279.9581.9079.6681.8881.49697,600
03 Mar 202280.0080.7179.5580.5780.19476,000
02 Mar 202278.6580.6678.5080.4580.07455,000
01 Mar 202278.3179.2478.0078.3978.02655,300
28 Feb 202277.9678.9777.7578.7078.33696,900
25 Feb 202277.5979.2577.1278.9478.57551,800
24 Feb 202275.9577.6375.1977.5577.19842,300
23 Feb 202278.0578.6576.9276.9676.60585,600
22 Feb 202278.8479.5677.7477.9277.55889,200
18 Feb 202279.7080.5778.9479.5779.20565,700
17 Feb 202279.1180.1878.8379.7679.38584,700
16 Feb 202279.0380.1378.7579.7379.35494,800
15 Feb 202280.0780.5078.9178.9978.621,174,300
14 Feb 202279.0479.9778.6679.7179.33705,800
11 Feb 202279.7179.9878.9979.3278.95381,100
10 Feb 202279.4580.4179.4179.6379.26549,700
09 Feb 202278.8380.4878.4380.0279.64697,000
08 Feb 202277.7178.7677.6678.2077.831,141,600
07 Feb 202276.8178.5876.6977.8777.50767,100
04 Feb 202276.8078.2276.8077.1776.81936,600
03 Feb 202276.0977.6575.7077.0876.72748,900
02 Feb 202278.5879.7377.3978.0077.631,118,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...