Amdocs Limited (DOX)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 75.97 | 75.97 | 74.41 | 74.90 | 74.90 | 906,300 |
| Jun 13, 2024 | 76.36 | 76.36 | 75.25 | 75.81 | 75.81 | 532,900 |
| Jun 12, 2024 | 76.73 | 77.59 | 76.30 | 76.40 | 76.40 | 511,400 |
| Jun 11, 2024 | 77.32 | 77.32 | 76.37 | 76.56 | 76.56 | 520,100 |
| Jun 10, 2024 | 76.35 | 77.45 | 76.25 | 77.41 | 77.41 | 831,900 |
| Jun 07, 2024 | 76.45 | 76.86 | 76.24 | 76.49 | 76.49 | 832,600 |
| Jun 06, 2024 | 76.96 | 77.31 | 76.46 | 76.69 | 76.69 | 1,001,600 |
| Jun 05, 2024 | 76.95 | 77.38 | 76.40 | 77.29 | 77.29 | 1,609,000 |
| Jun 04, 2024 | 77.47 | 77.71 | 76.45 | 76.80 | 76.80 | 698,400 |
| Jun 03, 2024 | 78.88 | 79.07 | 77.39 | 77.53 | 77.53 | 759,000 |
| May 31, 2024 | 78.70 | 79.22 | 78.42 | 79.00 | 79.00 | 738,200 |
| May 30, 2024 | 77.74 | 78.38 | 77.42 | 78.28 | 78.28 | 771,900 |
| May 29, 2024 | 78.18 | 78.52 | 77.71 | 78.01 | 78.01 | 1,226,800 |
| May 28, 2024 | 79.52 | 79.84 | 78.62 | 78.79 | 78.79 | 851,500 |
| May 24, 2024 | 81.11 | 81.50 | 79.87 | 79.91 | 79.91 | 594,300 |
| May 23, 2024 | 82.35 | 82.40 | 80.89 | 80.97 | 80.97 | 548,500 |
| May 22, 2024 | 82.19 | 82.62 | 81.90 | 81.97 | 81.97 | 439,600 |
| May 21, 2024 | 82.20 | 82.29 | 81.75 | 82.14 | 82.14 | 431,900 |
| May 20, 2024 | 81.57 | 82.14 | 81.23 | 82.04 | 82.04 | 842,200 |
| May 17, 2024 | 82.23 | 82.23 | 81.33 | 81.75 | 81.75 | 616,200 |
| May 16, 2024 | 81.81 | 84.33 | 81.18 | 82.11 | 82.11 | 1,201,100 |
| May 15, 2024 | 82.65 | 83.00 | 81.93 | 82.05 | 82.05 | 639,200 |
| May 14, 2024 | 84.17 | 84.19 | 81.87 | 82.07 | 82.07 | 797,900 |
| May 13, 2024 | 83.23 | 84.52 | 83.18 | 84.00 | 84.00 | 1,034,000 |
| May 10, 2024 | 82.00 | 83.69 | 81.54 | 83.23 | 83.23 | 1,479,800 |
| May 09, 2024 | 82.01 | 82.01 | 78.71 | 81.70 | 81.70 | 2,231,400 |
| May 08, 2024 | 84.84 | 86.11 | 84.59 | 85.91 | 85.91 | 743,800 |
| May 07, 2024 | 84.86 | 85.65 | 84.70 | 85.05 | 85.05 | 668,700 |
| May 06, 2024 | 84.42 | 85.11 | 84.29 | 84.95 | 84.95 | 632,700 |
| May 03, 2024 | 84.05 | 84.58 | 83.53 | 83.90 | 83.90 | 660,300 |
| May 02, 2024 | 84.21 | 84.34 | 83.21 | 83.64 | 83.64 | 1,112,600 |
| May 01, 2024 | 83.87 | 84.14 | 83.15 | 83.36 | 83.36 | 1,163,200 |
| Apr 30, 2024 | 84.46 | 84.65 | 83.65 | 83.99 | 83.99 | 672,500 |
| Apr 29, 2024 | 85.31 | 85.91 | 84.76 | 84.87 | 84.87 | 513,800 |
| Apr 26, 2024 | 85.50 | 85.83 | 84.88 | 84.98 | 84.98 | 575,900 |
| Apr 25, 2024 | 86.23 | 86.72 | 85.18 | 85.64 | 85.64 | 547,100 |
| Apr 24, 2024 | 86.70 | 87.19 | 86.11 | 86.74 | 86.74 | 485,100 |
| Apr 23, 2024 | 86.02 | 86.92 | 85.13 | 86.57 | 86.57 | 394,700 |
| Apr 22, 2024 | 86.61 | 86.92 | 86.08 | 86.31 | 86.31 | 405,800 |
| Apr 19, 2024 | 85.13 | 86.17 | 84.96 | 86.13 | 86.13 | 936,300 |
| Apr 18, 2024 | 85.22 | 85.54 | 84.71 | 85.11 | 85.11 | 403,700 |
| Apr 17, 2024 | 85.44 | 85.63 | 84.65 | 84.93 | 84.93 | 370,500 |
| Apr 16, 2024 | 85.45 | 87.09 | 84.70 | 84.82 | 84.82 | 539,300 |
| Apr 15, 2024 | 86.02 | 86.36 | 84.54 | 85.04 | 85.04 | 557,300 |
| Apr 12, 2024 | 87.28 | 87.37 | 85.64 | 85.71 | 85.71 | 493,400 |
| Apr 11, 2024 | 87.39 | 87.82 | 87.24 | 87.34 | 87.34 | 583,100 |
| Apr 10, 2024 | 88.13 | 88.13 | 87.21 | 87.21 | 87.21 | 567,200 |
| Apr 09, 2024 | 87.76 | 88.61 | 87.27 | 88.59 | 88.59 | 562,100 |
| Apr 08, 2024 | 87.52 | 88.21 | 87.27 | 87.32 | 87.32 | 558,400 |
| Apr 05, 2024 | 88.21 | 88.84 | 87.39 | 87.83 | 87.83 | 405,800 |
| Apr 04, 2024 | 89.57 | 90.21 | 88.06 | 88.07 | 88.07 | 578,600 |
| Apr 03, 2024 | 89.18 | 89.79 | 88.91 | 89.12 | 89.12 | 556,300 |
| Apr 02, 2024 | 89.88 | 90.07 | 89.07 | 89.43 | 89.43 | 522,300 |
| Apr 01, 2024 | 90.78 | 90.78 | 90.12 | 90.23 | 90.23 | 401,200 |
| Mar 28, 2024 | 90.00 | 90.57 | 89.77 | 90.37 | 90.37 | 408,500 |
| Mar 27, 2024 | 89.93 | 90.37 | 89.45 | 89.90 | 89.90 | 726,300 |
| Mar 27, 2024 | 0.479 Dividend | |||||
| Mar 26, 2024 | 89.78 | 90.21 | 89.55 | 89.86 | 89.38 | 557,500 |
| Mar 25, 2024 | 90.13 | 90.45 | 89.11 | 89.58 | 89.10 | 712,800 |
| Mar 22, 2024 | 93.04 | 93.04 | 90.08 | 90.30 | 89.82 | 640,000 |
| Mar 21, 2024 | 92.30 | 92.98 | 92.17 | 92.77 | 92.28 | 903,500 |
| Mar 20, 2024 | 91.90 | 93.15 | 91.41 | 92.44 | 91.95 | 847,300 |
| Mar 19, 2024 | 90.90 | 92.03 | 90.72 | 91.89 | 91.40 | 459,200 |
| Mar 18, 2024 | 91.37 | 91.80 | 90.62 | 91.03 | 90.54 | 667,900 |
| Mar 15, 2024 | 92.20 | 92.98 | 91.75 | 92.20 | 91.71 | 2,544,700 |
| Mar 14, 2024 | 93.83 | 93.83 | 92.71 | 92.94 | 92.44 | 605,700 |
| Mar 13, 2024 | 93.51 | 93.81 | 92.82 | 93.57 | 93.07 | 719,800 |
| Mar 12, 2024 | 92.94 | 93.50 | 92.25 | 93.29 | 92.79 | 769,300 |
| Mar 11, 2024 | 92.08 | 93.30 | 92.08 | 92.84 | 92.35 | 417,300 |
| Mar 08, 2024 | 93.50 | 94.04 | 92.71 | 92.74 | 92.25 | 432,400 |
| Mar 07, 2024 | 92.05 | 93.91 | 92.02 | 93.54 | 93.04 | 702,600 |
| Mar 06, 2024 | 91.26 | 92.22 | 91.26 | 91.60 | 91.11 | 484,500 |
| Mar 05, 2024 | 91.77 | 92.45 | 90.46 | 90.77 | 90.29 | 472,400 |
| Mar 04, 2024 | 91.20 | 92.53 | 91.00 | 92.19 | 91.70 | 739,400 |
| Mar 01, 2024 | 90.97 | 91.79 | 90.63 | 91.18 | 90.69 | 568,400 |
| Feb 29, 2024 | 91.44 | 91.71 | 90.59 | 91.20 | 90.71 | 878,000 |
| Feb 28, 2024 | 91.62 | 91.62 | 90.78 | 91.07 | 90.58 | 856,700 |
| Feb 27, 2024 | 91.41 | 91.90 | 90.85 | 91.72 | 91.23 | 542,300 |
| Feb 26, 2024 | 91.78 | 91.90 | 91.08 | 91.21 | 90.72 | 735,200 |
| Feb 23, 2024 | 91.37 | 92.00 | 91.18 | 91.78 | 91.29 | 669,500 |
| Feb 22, 2024 | 92.08 | 92.08 | 90.37 | 91.04 | 90.55 | 1,053,900 |
| Feb 21, 2024 | 89.22 | 89.75 | 89.05 | 89.62 | 89.14 | 886,500 |
| Feb 20, 2024 | 90.87 | 90.95 | 89.72 | 89.84 | 89.36 | 737,600 |
| Feb 16, 2024 | 91.18 | 92.14 | 90.68 | 91.21 | 90.72 | 809,900 |
| Feb 15, 2024 | 90.94 | 91.48 | 90.56 | 91.13 | 90.64 | 720,700 |
| Feb 14, 2024 | 88.32 | 90.64 | 88.12 | 90.52 | 90.04 | 1,212,000 |
| Feb 13, 2024 | 88.48 | 88.86 | 87.52 | 87.89 | 87.42 | 904,200 |
| Feb 12, 2024 | 89.18 | 89.84 | 88.69 | 89.65 | 89.17 | 673,300 |
| Feb 09, 2024 | 89.53 | 90.35 | 89.53 | 89.76 | 89.28 | 683,000 |
| Feb 08, 2024 | 90.85 | 91.10 | 89.38 | 89.50 | 89.02 | 798,800 |
| Feb 07, 2024 | 93.23 | 93.66 | 90.82 | 90.96 | 90.48 | 903,100 |
| Feb 06, 2024 | 92.47 | 93.29 | 92.15 | 92.71 | 92.22 | 685,800 |
| Feb 05, 2024 | 92.19 | 92.65 | 91.83 | 92.27 | 91.78 | 820,200 |
| Feb 02, 2024 | 92.69 | 92.95 | 91.87 | 92.44 | 91.95 | 658,000 |
| Feb 01, 2024 | 91.52 | 92.88 | 91.26 | 92.69 | 92.20 | 878,300 |
| Jan 31, 2024 | 92.24 | 92.74 | 91.51 | 91.68 | 91.19 | 509,900 |
| Jan 30, 2024 | 92.26 | 92.69 | 91.90 | 92.67 | 92.18 | 523,300 |
| Jan 29, 2024 | 92.07 | 92.75 | 91.74 | 92.51 | 92.02 | 459,500 |
| Jan 26, 2024 | 92.54 | 92.95 | 92.18 | 92.23 | 91.74 | 485,500 |
| Jan 25, 2024 | 93.15 | 93.15 | 92.23 | 92.34 | 91.85 | 734,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.