Amdocs Limited (DOX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

84.98

-0.66

(-0.77%)

At close: 04:00PM EDT

85.10

+0.12

(+0.14%)

After hours:

06:17PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 24, 2024	93.14	93.53	92.62	92.67	92.18	807,900
Jan 23, 2024	93.07	93.50	92.77	92.98	92.48	456,300
Jan 22, 2024	93.00	93.74	92.92	93.39	92.89	367,200
Jan 19, 2024	91.18	92.78	91.18	92.66	92.17	461,100
Jan 18, 2024	90.74	91.44	90.65	91.03	90.54	497,600
Jan 17, 2024	90.30	90.78	89.97	90.29	89.81	464,000
Jan 16, 2024	90.78	91.47	89.93	90.37	89.89	578,400
Jan 12, 2024	91.61	92.16	91.27	91.36	90.87	600,600
Jan 11, 2024	90.42	91.16	90.07	90.90	90.42	659,900
Jan 10, 2024	89.50	90.75	89.29	90.27	89.79	691,800
Jan 09, 2024	89.01	89.50	88.68	89.44	88.96	518,200
Jan 08, 2024	88.00	89.27	87.60	89.14	88.66	458,300
Jan 05, 2024	87.71	87.91	87.19	87.77	87.30	538,700
Jan 04, 2024	87.15	87.83	86.90	87.72	87.25	604,100
Jan 03, 2024	87.77	87.94	87.00	87.06	86.60	639,300
Jan 02, 2024	87.68	88.19	87.36	87.89	87.42	617,800
Dec 29, 2023	88.02	88.41	87.49	87.89	87.42	301,200
Dec 28, 2023	87.50	88.26	87.50	87.89	87.42	436,800
Dec 28, 2023	0.435 Dividend
Dec 27, 2023	88.47	88.86	87.84	87.95	87.05	390,800
Dec 26, 2023	87.83	88.79	87.76	88.56	87.65	336,100
Dec 22, 2023	88.04	88.32	87.54	87.94	87.04	394,700
Dec 21, 2023	87.00	87.75	86.54	87.70	86.80	496,600
Dec 20, 2023	87.23	87.68	86.36	86.37	85.48	590,500
Dec 19, 2023	87.28	87.45	86.65	87.27	86.38	682,000
Dec 18, 2023	85.71	87.29	85.62	87.13	86.24	649,900
Dec 15, 2023	87.08	87.66	85.45	85.69	84.81	1,813,900
Dec 14, 2023	87.00	87.70	86.59	87.11	86.22	882,100
Dec 13, 2023	85.99	86.99	85.37	86.98	86.09	550,500
Dec 12, 2023	86.31	86.70	85.68	85.90	85.02	596,400
Dec 11, 2023	85.94	86.38	85.79	86.33	85.45	718,900
Dec 08, 2023	84.84	85.83	84.84	85.73	84.85	581,400
Dec 07, 2023	85.18	85.19	84.55	85.09	84.22	736,700
Dec 06, 2023	84.31	85.47	84.31	85.17	84.30	630,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,500.81-1,194.27(-1.36%)

Amdocs Limited (DOX)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,500.81
-1,194.27(-1.36%)