NasdaqGS - Nasdaq Real Time Price USD

Amdocs Limited (DOX)

85.58 -1.15 (-1.33%)
As of 10:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 86.23 86.72 85.18 85.58 85.58 49,295
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 9, 2024 87.76 88.61 87.27 88.59 88.59 562,100
Apr 8, 2024 87.52 88.21 87.27 87.32 87.32 558,400
Apr 5, 2024 88.21 88.84 87.39 87.83 87.83 405,800
Apr 4, 2024 89.57 90.21 88.06 88.07 88.07 578,600
Apr 3, 2024 89.18 89.79 88.91 89.12 89.12 556,300
Apr 2, 2024 89.88 90.07 89.07 89.43 89.43 522,300
Apr 1, 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 0.48 Dividend
Mar 27, 2024 89.93 90.37 89.45 89.90 89.90 726,300
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 8, 2024 93.50 94.04 92.71 92.74 92.25 432,400
Mar 7, 2024 92.05 93.91 92.02 93.54 93.04 702,600
Mar 6, 2024 91.26 92.22 91.26 91.60 91.11 484,500
Mar 5, 2024 91.77 92.45 90.46 90.77 90.29 472,400
Mar 4, 2024 91.20 92.53 91.00 92.19 91.70 739,400
Mar 1, 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 9, 2024 89.53 90.35 89.53 89.76 89.28 683,000
Feb 8, 2024 90.85 91.10 89.38 89.50 89.02 798,800
Feb 7, 2024 93.23 93.66 90.82 90.96 90.48 903,100
Feb 6, 2024 92.47 93.29 92.15 92.71 92.22 685,800
Feb 5, 2024 92.19 92.65 91.83 92.27 91.78 820,200
Feb 2, 2024 92.69 92.95 91.87 92.44 91.95 658,000
Feb 1, 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 9, 2024 89.01 89.50 88.68 89.44 88.96 518,200
Jan 8, 2024 88.00 89.27 87.60 89.14 88.66 458,300
Jan 5, 2024 87.71 87.91 87.19 87.77 87.30 538,700
Jan 4, 2024 87.15 87.83 86.90 87.72 87.25 604,100
Jan 3, 2024 87.77 87.94 87.00 87.06 86.60 639,300
Jan 2, 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 0.44 Dividend
Dec 28, 2023 87.50 88.26 87.50 87.89 87.42 436,800
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 8, 2023 84.84 85.83 84.84 85.73 84.85 581,400
Dec 7, 2023 85.18 85.19 84.55 85.09 84.22 736,700
Dec 6, 2023 84.31 85.47 84.31 85.17 84.30 630,500
Dec 5, 2023 84.71 85.09 83.96 84.25 83.39 588,500
Dec 4, 2023 84.81 85.80 84.78 85.36 84.49 400,700
Dec 1, 2023 84.19 85.45 83.86 85.45 84.57 773,100
Nov 30, 2023 83.04 83.83 82.69 83.77 82.91 831,800
Nov 29, 2023 83.82 83.90 82.28 82.79 81.94 668,600
Nov 28, 2023 82.69 83.50 82.53 83.34 82.49 668,300
Nov 27, 2023 83.16 83.24 82.74 82.85 82.00 516,600
Nov 24, 2023 83.74 84.02 82.44 83.10 82.25 370,800
Nov 22, 2023 83.51 84.05 83.51 83.73 82.87 599,600
Nov 21, 2023 83.22 83.76 83.05 83.56 82.70 608,600
Nov 20, 2023 82.29 83.48 82.03 83.17 82.32 687,300
Nov 17, 2023 82.57 82.85 82.15 82.58 81.73 735,800
Nov 16, 2023 81.55 82.57 81.24 82.24 81.40 930,100
Nov 15, 2023 80.07 81.82 80.00 81.60 80.76 1,036,100
Nov 14, 2023 80.20 80.26 79.32 80.00 79.18 1,492,000
Nov 13, 2023 80.19 80.19 79.21 79.42 78.61 1,308,400
Nov 10, 2023 80.28 80.68 79.85 80.23 79.41 886,500
Nov 9, 2023 79.20 80.81 79.03 80.20 79.38 747,900
Nov 8, 2023 81.12 81.98 78.77 78.98 78.17 1,322,900
Nov 7, 2023 82.96 83.84 82.49 83.69 82.83 714,800
Nov 6, 2023 82.23 83.26 82.23 83.14 82.29 679,200
Nov 3, 2023 80.61 82.69 80.61 82.53 81.68 905,500
Nov 2, 2023 80.71 81.00 79.46 80.06 79.24 1,228,400
Nov 1, 2023 80.22 80.63 79.81 80.20 79.38 541,600
Oct 31, 2023 79.30 80.32 78.98 80.16 79.34 350,300
Oct 30, 2023 78.99 79.41 78.64 79.00 78.19 475,300
Oct 27, 2023 79.26 79.46 78.38 78.69 77.88 475,300
Oct 26, 2023 80.08 80.48 79.03 79.20 78.39 844,100
Oct 25, 2023 80.13 80.69 79.54 80.03 79.21 688,700
Oct 24, 2023 80.36 80.77 79.76 80.14 79.32 676,000
Oct 23, 2023 80.26 80.55 80.00 80.26 79.44 531,900
Oct 20, 2023 80.84 81.17 80.40 80.58 79.75 581,800
Oct 19, 2023 81.60 81.73 80.41 80.62 79.79 1,080,100
Oct 18, 2023 81.60 82.07 81.29 81.34 80.51 655,700
Oct 17, 2023 81.76 82.11 81.22 81.82 80.98 894,800
Oct 16, 2023 80.95 82.29 80.78 81.93 81.09 1,117,200
Oct 13, 2023 80.38 81.13 80.21 80.89 80.06 988,700
Oct 12, 2023 82.80 83.14 79.43 80.20 79.38 1,344,400
Oct 11, 2023 84.23 84.75 81.89 82.44 81.59 2,351,000
Oct 10, 2023 84.66 85.27 83.87 84.01 83.15 882,800
Oct 9, 2023 84.23 84.76 82.36 84.47 83.60 1,056,000
Oct 6, 2023 83.48 84.66 83.11 84.23 83.37 490,300
Oct 5, 2023 84.17 84.17 83.12 83.73 82.87 586,800
Oct 4, 2023 84.13 84.45 83.71 84.22 83.36 709,500
Oct 3, 2023 83.82 84.30 83.22 83.96 83.10 694,100
Oct 2, 2023 84.44 84.67 83.71 84.00 83.14 615,400
Sep 29, 2023 85.43 85.93 84.44 84.49 83.62 673,700
Sep 28, 2023 0.44 Dividend
Sep 28, 2023 84.99 86.34 84.85 85.00 84.13 585,700
Sep 27, 2023 85.40 85.75 84.64 85.38 84.07 786,600
Sep 26, 2023 85.79 86.29 84.75 85.04 83.74 709,900
Sep 25, 2023 85.62 86.72 85.43 86.34 85.02 447,800
Sep 22, 2023 86.02 86.55 85.65 85.70 84.39 409,300
Sep 21, 2023 86.20 86.68 85.90 86.02 84.70 330,000
Sep 20, 2023 86.60 87.40 86.46 86.57 85.25 459,000
Sep 19, 2023 86.34 86.70 86.22 86.60 85.28 246,200
Sep 18, 2023 86.82 87.00 86.45 86.64 85.32 293,700
Sep 15, 2023 87.67 88.05 86.71 86.93 85.60 791,000
Sep 14, 2023 87.57 88.12 87.10 87.78 86.44 287,800
Sep 13, 2023 86.75 87.43 86.26 87.37 86.03 363,700
Sep 12, 2023 86.89 87.42 86.63 86.86 85.53 289,100
Sep 11, 2023 88.41 88.42 87.08 87.24 85.91 483,200
Sep 8, 2023 88.55 89.21 88.17 88.26 86.91 474,100
Sep 7, 2023 88.59 89.29 88.32 88.55 87.20 969,200
Sep 6, 2023 88.81 89.21 88.53 88.87 87.51 396,700
Sep 5, 2023 90.04 90.04 88.83 88.87 87.51 599,400
Sep 1, 2023 89.56 90.01 89.25 89.89 88.52 348,400
Aug 31, 2023 89.21 89.64 89.08 89.20 87.84 649,000
Aug 30, 2023 88.63 89.13 88.33 88.98 87.62 559,500
Aug 29, 2023 87.50 88.35 87.50 88.32 86.97 325,700
Aug 28, 2023 87.47 87.92 87.17 87.37 86.03 284,800
Aug 25, 2023 87.29 87.83 86.92 87.34 86.00 276,300
Aug 24, 2023 87.17 88.11 87.00 87.13 85.80 352,600
Aug 23, 2023 86.56 87.69 86.47 87.49 86.15 482,300
Aug 22, 2023 86.73 87.33 86.38 86.48 85.16 579,100
Aug 21, 2023 85.71 86.82 85.42 86.67 85.34 608,300
Aug 18, 2023 86.09 86.55 85.70 85.85 84.54 569,800
Aug 17, 2023 87.50 87.50 85.78 86.37 85.05 615,700
Aug 16, 2023 88.05 88.95 87.45 87.50 86.16 509,000
Aug 15, 2023 88.55 89.03 88.20 88.20 86.85 397,700
Aug 14, 2023 88.42 89.42 88.42 88.98 87.62 759,100
Aug 11, 2023 87.15 88.30 87.15 88.14 86.79 302,100
Aug 10, 2023 87.89 88.45 87.43 87.53 86.19 459,900
Aug 9, 2023 86.75 88.23 86.70 87.81 86.47 517,500
Aug 8, 2023 88.95 88.95 86.47 86.75 85.42 651,100
Aug 7, 2023 88.46 89.51 88.46 89.35 87.98 625,400
Aug 4, 2023 89.04 89.29 88.07 88.30 86.95 792,300
Aug 3, 2023 93.02 93.66 88.80 88.93 87.57 1,485,100
Aug 2, 2023 93.63 94.02 92.59 92.77 91.35 984,400
Aug 1, 2023 93.22 94.35 93.01 94.21 92.77 458,000
Jul 31, 2023 93.67 94.30 93.41 93.64 92.21 467,200
Jul 28, 2023 94.49 94.67 93.59 93.67 92.24 466,700
Jul 27, 2023 96.16 96.24 93.89 94.33 92.89 595,100
Jul 26, 2023 96.37 96.69 95.18 95.42 93.96 716,500
Jul 25, 2023 94.15 96.49 94.02 96.37 94.90 834,700
Jul 24, 2023 94.43 94.67 93.97 94.20 92.76 555,700
Jul 21, 2023 95.10 95.13 94.24 94.37 92.93 703,200
Jul 20, 2023 95.73 95.93 94.60 94.65 93.20 908,500
Jul 19, 2023 96.42 97.60 95.89 95.99 94.52 924,800
Jul 18, 2023 96.98 97.28 96.17 96.24 94.77 1,133,700
Jul 17, 2023 96.93 97.54 96.46 96.55 95.07 562,600
Jul 14, 2023 97.70 97.98 96.84 97.08 95.60 437,800
Jul 13, 2023 96.93 97.67 96.81 97.48 95.99 524,800
Jul 12, 2023 97.83 97.99 96.52 96.60 95.12 512,300
Jul 11, 2023 97.55 97.64 96.61 97.17 95.68 472,600
Jul 10, 2023 97.02 98.28 96.43 97.37 95.88 682,000
Jul 7, 2023 96.98 97.80 96.95 97.02 95.54 335,800
Jul 6, 2023 97.64 97.85 97.04 97.21 95.72 422,200
Jul 5, 2023 98.23 98.55 97.90 98.00 96.50 491,800
Jul 3, 2023 98.47 98.84 97.15 98.68 97.17 246,100
Jun 30, 2023 98.74 99.75 98.53 98.85 97.34 645,600
Jun 29, 2023 0.44 Dividend
Jun 29, 2023 97.01 98.08 96.81 98.01 96.51 329,900
Jun 28, 2023 96.52 97.48 96.19 97.17 95.26 430,200
Jun 27, 2023 95.73 96.76 95.30 96.64 94.74 348,500
Jun 26, 2023 95.85 96.38 95.35 95.51 93.63 453,100
Jun 23, 2023 96.04 96.41 95.44 95.85 93.96 867,200
Jun 22, 2023 95.45 96.32 94.94 96.30 94.40 581,500
Jun 21, 2023 96.17 96.17 95.06 95.58 93.70 613,600
Jun 20, 2023 97.43 97.57 96.30 96.76 94.85 573,600
Jun 16, 2023 97.00 97.71 96.60 97.60 95.68 926,000
Jun 15, 2023 95.63 96.72 95.43 96.68 94.78 571,300
Jun 14, 2023 95.64 96.81 95.30 95.71 93.82 562,500
Jun 13, 2023 95.74 96.25 95.47 95.91 94.02 317,500
Jun 12, 2023 94.52 95.65 94.13 95.35 93.47 505,100
Jun 9, 2023 93.36 94.37 93.08 94.32 92.46 425,900
Jun 8, 2023 93.86 93.86 92.73 93.36 91.52 405,700
Jun 7, 2023 93.59 94.13 93.01 93.53 91.69 663,500
Jun 6, 2023 93.74 94.22 93.37 93.80 91.95 559,900
Jun 5, 2023 94.62 95.51 93.80 93.84 91.99 571,200
Jun 2, 2023 94.75 95.77 94.44 95.41 93.53 591,100
Jun 1, 2023 94.60 96.33 94.49 94.53 92.67 783,700
May 31, 2023 95.16 95.59 94.01 94.17 92.31 1,225,000
May 30, 2023 96.67 96.83 95.35 95.77 93.88 468,800
May 26, 2023 95.64 97.00 95.64 96.75 94.84 424,400
May 25, 2023 93.53 96.34 93.02 95.47 93.59 805,200
May 24, 2023 94.29 94.37 93.63 93.67 91.82 473,400
May 23, 2023 94.36 95.10 94.01 94.27 92.41 474,500
May 22, 2023 95.03 95.44 94.45 94.55 92.69 417,800
May 19, 2023 95.65 96.00 94.99 95.03 93.16 501,400
May 18, 2023 94.08 95.27 93.94 95.27 93.39 506,300
May 17, 2023 93.85 94.51 93.33 94.25 92.39 589,400
May 16, 2023 93.00 94.03 92.33 93.79 91.94 763,400
May 15, 2023 90.11 91.23 89.96 91.01 89.22 711,100
May 12, 2023 89.57 90.58 89.28 90.16 88.38 917,100
May 11, 2023 88.69 90.97 87.86 89.26 87.50 1,043,700
May 10, 2023 89.14 90.35 89.04 90.08 88.31 970,500
May 9, 2023 90.07 90.12 88.31 88.83 87.08 981,100
May 8, 2023 89.67 90.33 89.57 90.32 88.54 1,225,500
May 5, 2023 89.75 90.14 89.23 89.65 87.88 430,700
May 4, 2023 90.06 90.63 89.41 89.57 87.81 486,800
May 3, 2023 92.01 92.19 89.85 90.04 88.27 1,000,100
May 2, 2023 92.44 92.76 90.57 92.01 90.20 498,000
May 1, 2023 90.91 92.77 90.91 92.52 90.70 467,400
Apr 28, 2023 90.69 91.61 90.69 91.25 89.45 531,500
Apr 27, 2023 89.40 90.60 89.21 90.60 88.82 787,000
Apr 26, 2023 90.00 90.62 89.08 89.31 87.55 763,300
Apr 25, 2023 90.90 91.20 90.06 90.07 88.30 793,600

Related Tickers

CSGS CSG Systems International, Inc.
48.53
-2.61%
 
CHKP Check Point Software Technologies Ltd.
155.01
-3.72%
 
AKAM Akamai Technologies, Inc.
101.01
-1.15%
 
WEX WEX Inc.
216.46
-7.22%
 
GDDY GoDaddy Inc.
122.92
-0.74%
 
TENB Tenable Holdings, Inc.
45.41
-2.18%
 
SPSC SPS Commerce, Inc.
168.18
-1.72%
 
FFIV F5, Inc.
181.47
-0.48%
 
EEFT Euronet Worldwide, Inc.
102.93
-2.59%
 
VRNT Verint Systems Inc.
30.06
-3.17%