Amdocs Limited (DOX)
NASDAQ: DOX · Real-Time Price · USD
88.87
-0.87 (-0.97%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Amdocs Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 89.65 | 89.76 | 89.11 | 89.74 | 89.74 | 0.10% | 364,526 |
Oct 23, 2024 | 89.73 | 89.86 | 89.10 | 89.65 | 89.65 | -0.03% | 327,800 |
Oct 22, 2024 | 90.81 | 91.07 | 89.45 | 89.68 | 89.68 | -0.66% | 339,255 |
Oct 21, 2024 | 90.59 | 91.07 | 90.07 | 90.28 | 90.28 | -0.78% | 341,740 |
Oct 18, 2024 | 91.08 | 91.32 | 90.60 | 90.99 | 90.99 | 0.05% | 328,141 |
Oct 17, 2024 | 89.53 | 91.00 | 89.41 | 90.94 | 90.94 | 1.43% | 497,188 |
Oct 16, 2024 | 89.05 | 89.92 | 88.81 | 89.66 | 89.66 | 1.05% | 326,544 |
Oct 15, 2024 | 89.21 | 89.97 | 88.71 | 88.73 | 88.73 | -0.54% | 643,975 |
Oct 14, 2024 | 88.42 | 89.25 | 87.96 | 89.21 | 89.21 | 1.09% | 835,826 |
Oct 11, 2024 | 88.00 | 88.28 | 87.65 | 88.25 | 88.25 | 0.52% | 500,367 |
Oct 10, 2024 | 87.95 | 88.30 | 87.53 | 87.79 | 87.79 | -0.37% | 643,570 |
Oct 9, 2024 | 87.35 | 88.76 | 87.35 | 88.12 | 88.12 | 0.87% | 364,287 |
Oct 8, 2024 | 87.51 | 87.96 | 86.99 | 87.36 | 87.36 | 0.10% | 468,045 |
Oct 7, 2024 | 88.03 | 88.03 | 87.18 | 87.27 | 87.27 | -1.04% | 407,904 |
Oct 4, 2024 | 88.69 | 89.43 | 87.85 | 88.19 | 88.19 | 0.03% | 457,353 |
Oct 3, 2024 | 87.92 | 88.20 | 87.15 | 88.16 | 88.16 | 0.15% | 546,231 |
Oct 2, 2024 | 87.27 | 88.09 | 86.53 | 88.03 | 88.03 | 0.74% | 500,607 |
Oct 1, 2024 | 87.29 | 87.99 | 86.86 | 87.38 | 87.38 | -0.11% | 572,976 |
Sep 30, 2024 | 87.35 | 87.68 | 86.86 | 87.48 | 87.48 | -0.40% | 537,525 |
Sep 27, 2024 | 87.61 | 88.38 | 87.04 | 87.83 | 87.35 | 0.56% | 798,390 |
Sep 26, 2024 | 86.58 | 87.78 | 86.36 | 87.34 | 86.86 | 1.68% | 698,654 |
Sep 25, 2024 | 86.69 | 86.91 | 85.54 | 85.90 | 85.43 | -0.93% | 684,204 |
Sep 24, 2024 | 86.68 | 87.26 | 86.32 | 86.71 | 86.24 | 0.28% | 612,890 |
Sep 23, 2024 | 86.48 | 86.71 | 85.80 | 86.47 | 86.00 | 0.30% | 791,335 |
Sep 20, 2024 | 86.90 | 87.21 | 86.00 | 86.21 | 85.74 | -1.24% | 2,841,357 |
Sep 19, 2024 | 87.00 | 87.36 | 85.96 | 87.29 | 86.82 | 1.19% | 832,101 |
Sep 18, 2024 | 86.26 | 86.95 | 85.78 | 86.26 | 85.79 | -0.17% | 449,301 |
Sep 17, 2024 | 86.94 | 87.31 | 86.23 | 86.41 | 85.94 | -0.61% | 539,877 |
Sep 16, 2024 | 86.52 | 87.13 | 86.21 | 86.94 | 86.47 | 0.52% | 543,982 |
Sep 13, 2024 | 85.49 | 87.23 | 85.29 | 86.49 | 86.02 | 1.69% | 478,161 |
Sep 12, 2024 | 85.29 | 85.76 | 84.64 | 85.05 | 84.59 | - | 713,040 |
Sep 11, 2024 | 85.38 | 85.47 | 84.21 | 85.05 | 84.59 | -0.92% | 456,889 |
Sep 10, 2024 | 85.72 | 86.04 | 85.20 | 85.84 | 85.37 | 0.52% | 375,132 |
Sep 9, 2024 | 84.91 | 86.30 | 84.91 | 85.40 | 84.94 | 0.58% | 524,336 |
Sep 6, 2024 | 85.84 | 86.16 | 84.88 | 84.91 | 84.45 | -0.89% | 371,691 |
Sep 5, 2024 | 86.88 | 87.03 | 85.60 | 85.67 | 85.20 | -1.54% | 466,669 |
Sep 4, 2024 | 86.35 | 87.16 | 85.69 | 87.01 | 86.54 | 0.50% | 596,609 |
Sep 3, 2024 | 86.37 | 87.65 | 86.12 | 86.58 | 86.11 | -0.45% | 698,780 |
Aug 30, 2024 | 85.69 | 87.02 | 85.38 | 86.97 | 86.50 | 1.93% | 605,491 |
Aug 29, 2024 | 85.35 | 86.14 | 84.93 | 85.32 | 84.86 | 0.14% | 509,842 |
Aug 28, 2024 | 85.24 | 85.73 | 84.65 | 85.20 | 84.74 | -0.04% | 432,658 |
Aug 27, 2024 | 85.17 | 85.42 | 84.75 | 85.23 | 84.77 | 0.07% | 488,267 |
Aug 26, 2024 | 85.50 | 85.99 | 85.14 | 85.17 | 84.71 | -0.30% | 318,574 |
Aug 23, 2024 | 84.91 | 85.59 | 84.76 | 85.43 | 84.97 | 0.79% | 271,550 |
Aug 22, 2024 | 85.74 | 86.12 | 84.56 | 84.76 | 84.30 | -1.03% | 412,140 |
Aug 21, 2024 | 84.74 | 85.84 | 84.33 | 85.64 | 85.17 | 1.69% | 569,318 |
Aug 20, 2024 | 84.01 | 84.47 | 83.98 | 84.22 | 83.76 | 0.08% | 506,848 |
Aug 19, 2024 | 83.91 | 84.48 | 83.81 | 84.15 | 83.69 | 0.32% | 314,131 |
Aug 16, 2024 | 83.64 | 84.11 | 83.32 | 83.88 | 83.42 | 0.32% | 367,050 |
Aug 15, 2024 | 83.07 | 84.02 | 82.75 | 83.61 | 83.16 | 1.28% | 458,166 |
Aug 14, 2024 | 82.79 | 83.20 | 82.50 | 82.55 | 82.10 | -0.65% | 427,770 |
Aug 13, 2024 | 82.60 | 83.46 | 82.38 | 83.09 | 82.64 | 1.48% | 481,509 |
Aug 12, 2024 | 82.85 | 83.12 | 81.70 | 81.88 | 81.43 | -1.37% | 589,644 |
Aug 9, 2024 | 83.95 | 84.21 | 82.72 | 83.02 | 82.57 | -1.11% | 776,806 |
Aug 8, 2024 | 84.42 | 85.09 | 82.39 | 83.95 | 83.49 | 2.79% | 700,199 |
Aug 7, 2024 | 83.60 | 84.15 | 81.55 | 81.67 | 81.23 | -0.84% | 1,100,200 |
Aug 6, 2024 | 82.66 | 83.20 | 82.28 | 82.36 | 81.91 | 0.05% | 728,456 |
Aug 5, 2024 | 84.41 | 84.41 | 81.93 | 82.32 | 81.87 | -3.85% | 630,254 |
Aug 2, 2024 | 85.87 | 86.05 | 84.78 | 85.62 | 85.15 | -0.56% | 476,059 |
Aug 1, 2024 | 87.40 | 88.39 | 85.89 | 86.10 | 85.63 | -1.57% | 535,640 |
Jul 31, 2024 | 88.18 | 88.18 | 87.13 | 87.47 | 86.99 | -0.43% | 645,591 |
Jul 30, 2024 | 86.88 | 88.20 | 86.53 | 87.85 | 87.37 | 1.09% | 440,129 |
Jul 29, 2024 | 87.00 | 87.43 | 86.46 | 86.90 | 86.43 | -0.02% | 755,640 |
Jul 26, 2024 | 84.92 | 87.11 | 84.92 | 86.92 | 86.45 | 2.37% | 844,071 |
Jul 25, 2024 | 83.15 | 85.98 | 83.13 | 84.91 | 84.45 | 2.12% | 777,101 |
Jul 24, 2024 | 83.11 | 83.87 | 82.77 | 83.15 | 82.70 | 0.12% | 575,661 |
Jul 23, 2024 | 83.09 | 83.44 | 82.83 | 83.05 | 82.60 | -0.44% | 337,668 |
Jul 22, 2024 | 82.84 | 83.49 | 82.46 | 83.42 | 82.97 | 0.90% | 376,121 |
Jul 19, 2024 | 83.55 | 83.55 | 82.40 | 82.68 | 82.23 | -1.28% | 619,692 |
Jul 18, 2024 | 84.03 | 84.98 | 83.68 | 83.75 | 83.29 | -0.15% | 514,685 |
Jul 17, 2024 | 82.82 | 84.35 | 82.76 | 83.88 | 83.42 | 1.30% | 943,250 |
Jul 16, 2024 | 81.52 | 82.91 | 81.42 | 82.80 | 82.35 | 2.16% | 604,309 |
Jul 15, 2024 | 80.69 | 81.43 | 80.64 | 81.05 | 80.61 | 0.45% | 682,786 |
Jul 12, 2024 | 79.84 | 81.45 | 79.31 | 80.69 | 80.25 | 1.62% | 609,777 |
Jul 11, 2024 | 78.68 | 79.84 | 78.58 | 79.40 | 78.97 | 1.60% | 394,409 |
Jul 10, 2024 | 78.68 | 78.77 | 77.17 | 78.15 | 77.72 | -0.33% | 761,393 |
Jul 9, 2024 | 78.40 | 78.55 | 77.85 | 78.41 | 77.98 | 0.09% | 644,932 |
Jul 8, 2024 | 78.60 | 79.05 | 78.22 | 78.34 | 77.91 | -0.17% | 565,121 |
Jul 5, 2024 | 78.07 | 78.50 | 77.66 | 78.47 | 78.04 | 0.44% | 1,436,100 |
Jul 3, 2024 | 79.42 | 79.78 | 77.94 | 78.13 | 77.71 | -1.62% | 534,359 |
Jul 2, 2024 | 78.64 | 79.45 | 78.36 | 79.42 | 78.99 | 0.95% | 710,959 |
Jul 1, 2024 | 79.06 | 79.66 | 78.50 | 78.67 | 78.24 | -0.32% | 675,068 |
Jun 28, 2024 | 78.17 | 79.08 | 77.89 | 78.92 | 78.49 | 0.73% | 1,696,635 |
Jun 27, 2024 | 78.53 | 78.68 | 77.90 | 78.35 | 77.45 | 0.03% | 736,224 |
Jun 26, 2024 | 77.91 | 78.52 | 77.89 | 78.33 | 77.43 | 0.05% | 899,088 |
Jun 25, 2024 | 78.51 | 78.68 | 77.66 | 78.29 | 77.39 | -0.14% | 790,973 |
Jun 24, 2024 | 78.48 | 78.92 | 78.27 | 78.40 | 77.50 | -0.10% | 906,535 |
Jun 21, 2024 | 78.16 | 78.61 | 77.90 | 78.48 | 77.58 | 0.63% | 1,440,224 |
Jun 20, 2024 | 76.37 | 78.49 | 76.16 | 77.99 | 77.10 | 2.15% | 859,896 |
Jun 18, 2024 | 76.01 | 76.49 | 75.90 | 76.35 | 75.48 | 0.45% | 1,077,295 |
Jun 17, 2024 | 74.76 | 76.10 | 74.63 | 76.01 | 75.14 | 1.48% | 986,994 |
Jun 14, 2024 | 75.97 | 75.97 | 74.41 | 74.90 | 74.04 | -1.20% | 944,653 |
Jun 13, 2024 | 76.36 | 76.36 | 75.25 | 75.81 | 74.94 | -0.77% | 532,957 |
Jun 12, 2024 | 76.73 | 77.59 | 76.30 | 76.40 | 75.53 | -0.21% | 511,408 |
Jun 11, 2024 | 77.32 | 77.32 | 76.37 | 76.56 | 75.68 | -1.10% | 520,066 |
Jun 10, 2024 | 76.35 | 77.45 | 76.25 | 77.41 | 76.52 | 1.20% | 831,973 |
Jun 7, 2024 | 76.45 | 76.87 | 76.24 | 76.49 | 75.62 | -0.26% | 832,625 |
Jun 6, 2024 | 76.96 | 77.31 | 76.46 | 76.69 | 75.81 | -0.78% | 1,001,557 |
Jun 5, 2024 | 76.95 | 77.38 | 76.40 | 77.29 | 76.41 | 0.64% | 1,609,066 |
Jun 4, 2024 | 77.47 | 77.71 | 76.45 | 76.80 | 75.92 | -0.94% | 698,382 |