Dark

DOX
Amdocs Limited
stock NASDAQ

Market Open

May 23, 2025 12:29:28 PM EDT

91.18USD-0.475%(-0.44)184,972

91.09Bid 91.15Ask 0.06Spread

Pre-market

May 21, 2025 9:27:30 AM EDT

91.54USD-0.087%(-0.08)0

After-hours

May 22, 2025 4:00:30 PM EDT

91.62USD-0.109%(-0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	91.190	91.3700	91.0700	91.180	-0.480%	184,972	0.000%
2025-05-22	91.690	92.5600	91.1300	91.620	-0.109%	624,450	-0.480%
2025-05-21	90.950	92.5300	90.3400	91.720	+0.802%	837,326	-0.589%
2025-05-20	90.780	91.4200	90.5000	90.990	-0.252%	339,069	+0.209%
2025-05-19	91.100	91.9450	91.0600	91.220	-0.175%	331,591	-0.044%
2025-05-16	90.200	91.4400	89.7350	91.380	+0.772%	437,258	-0.219%
2025-05-15	89.990	90.7700	89.8800	90.680	+1.126%	406,531	+0.551%
2025-05-14	90.600	91.3050	89.6600	89.670	-1.591%	470,231	+1.684%
2025-05-13	92.350	93.5100	91.0000	91.120	-1.278%	471,073	+0.066%
2025-05-12	92.900	93.3900	91.6800	92.300	+0.896%	371,570	-1.213%
2025-05-09	92.550	92.7000	91.2300	91.480	-1.156%	599,169	-0.328%
2025-05-08	90.000	94.6100	89.6550	92.550	+3.593%	1,249,395	-1.480%
2025-05-07	90.570	90.8895	88.7900	89.340	-1.249%	1,256,713	+2.060%
2025-05-06	88.950	90.5300	88.9500	90.470	+0.892%	725,830	+0.785%
2025-05-05	89.110	90.3500	88.6800	89.670	+0.313%	345,017	+1.684%
2025-05-02	89.510	90.1800	88.7100	89.390	+0.857%	404,371	+2.002%
2025-05-01	89.210	89.4600	88.5200	88.630	+0.056%	459,608	+2.877%
2025-04-30	87.610	88.7200	86.6000	88.580	+0.533%	691,295	+2.935%
2025-04-29	86.600	88.5800	86.6000	88.110	+1.533%	523,777	+3.484%
2025-04-28	86.430	87.4900	86.0700	86.780	+0.895%	658,217	+5.070%
2025-04-25	85.900	86.4300	85.5250	86.010	+0.221%	478,566	+6.011%
2025-04-24	85.100	85.9100	84.5750	85.820	+1.012%	602,151	+6.246%
2025-04-23	85.060	87.0050	84.5600	84.960	+1.251%	474,250	+7.321%
2025-04-22	82.800	84.0000	82.5500	83.910	+2.192%	980,360	+8.664%
2025-04-21	82.710	83.0800	81.4900	82.110	-1.286%	626,681	+11.046%
2025-04-17	83.310	84.6000	82.6900	83.180	-0.120%	808,941	+9.618%
2025-04-16	84.310	85.2600	82.7100	83.280	-1.502%	610,310	+9.486%
2025-04-15	84.240	85.7200	84.2400	84.550	+0.535%	573,619	+7.842%
2025-04-14	84.320	84.6500	83.0100	84.100	+1.106%	488,893	+8.419%
2025-04-11	82.380	83.6473	80.9200	83.180	+1.180%	739,768	+9.618%
2025-04-10	84.810	84.8100	81.3500	82.210	-3.645%	1,090,382	+10.911%
2025-04-09	79.570	85.6600	78.6100	85.320	+6.040%	1,425,609	+6.868%
2025-04-08	83.800	83.8000	79.5800	80.460	-1.974%	951,690	+13.323%
2025-04-07	81.860	84.7600	79.1900	82.080	-1.935%	1,373,918	+11.087%
2025-04-04	86.290	87.0200	83.6500	83.700	-5.242%	805,986	+8.937%
2025-04-03	89.330	90.2500	87.8500	88.330	-3.062%	692,884	+3.227%
2025-04-02	90.410	91.5222	90.0400	91.120	+0.121%	543,410	+0.066%
2025-04-01	91.410	91.7100	90.4750	91.010	-0.536%	828,745	+0.187%
2025-03-31	90.460	91.7100	90.1200	91.500	+0.605%	935,782	-0.350%
2025-03-28	91.830	92.3053	90.6350	90.950	-1.163%	561,422	+0.253%
2025-03-27	91.750	92.3250	90.9700	92.020	+0.054%	504,135	-0.913%
2025-03-26	90.490	92.0500	89.7800	91.970	+1.714%	722,149	-0.859%
2025-03-25	90.070	91.3200	89.4800	90.420	+0.713%	619,807	+0.841%
2025-03-24	89.420	89.9900	88.9600	89.780	+1.711%	628,635	+1.559%
2025-03-21	88.120	88.7100	87.3550	88.270	-0.057%	2,918,248	+3.297%
2025-03-20	88.290	88.9800	87.2300	88.320	-0.975%	563,515	+3.238%
2025-03-19	89.300	89.5600	88.5900	89.190	-0.101%	576,509	+2.231%
2025-03-18	88.780	89.4380	88.3850	89.280	+0.416%	593,813	+2.128%
2025-03-17	87.720	89.2700	87.7050	88.910	+1.046%	491,860	+2.553%
2025-03-14	87.060	88.2399	86.7500	87.990	+1.582%	564,849	+3.625%
2025-03-13	87.010	87.7800	86.2700	86.620	-0.926%	737,016	+5.264%
2025-03-12	89.030	89.3400	87.1100	87.430	-1.532%	1,083,520	+4.289%
2025-03-11	90.190	90.5100	88.0300	88.790	-1.879%	897,590	+2.692%
2025-03-10	89.700	91.8600	89.5600	90.490	+0.033%	944,373	+0.763%
2025-03-07	87.860	91.0000	87.7750	90.460	+2.249%	744,618	+0.796%
2025-03-06	87.450	88.4900	87.0700	88.470	+0.717%	446,251	+3.063%
2025-03-05	86.500	88.0600	86.1850	87.840	+1.573%	552,057	+3.802%
2025-03-04	86.210	87.3450	86.0300	86.480	-0.392%	487,853	+5.435%
2025-03-03	87.150	87.9000	86.3000	86.820	-0.493%	715,497	+5.022%
2025-02-28	88.280	88.5600	86.2400	87.250	-0.558%	684,748	+4.504%
2025-02-27	88.510	89.2500	87.5700	87.740	-0.205%	742,929	+3.921%
2025-02-26	89.530	89.9000	87.7100	87.920	-1.147%	974,476	+3.708%
2025-02-25	87.940	89.3200	87.9400	88.940	+0.713%	561,207	+2.519%
2025-02-24	88.190	89.0000	87.3276	88.310	+0.352%	784,736	+3.250%
2025-02-21	89.530	89.5300	87.8400	88.000	-1.467%	696,010	+3.614%
2025-02-20	89.160	89.7670	88.8100	89.310	-0.324%	592,519	+2.094%
2025-02-19	89.550	90.5000	88.9000	89.600	+0.056%	641,865	+1.763%
2025-02-18	88.000	89.7900	87.8057	89.550	+1.416%	705,844	+1.820%
2025-02-14	87.300	88.3100	87.2713	88.300	+1.227%	662,659	+3.262%
2025-02-13	86.000	87.5000	85.8050	87.230	+1.477%	564,775	+4.528%
2025-02-12	85.640	86.5100	85.6000	85.960	-0.417%	579,931	+6.073%
2025-02-11	85.360	86.9100	85.1800	86.320	+0.606%	684,256	+5.630%
2025-02-10	86.100	86.5950	85.3550	85.800	-0.198%	858,372	+6.270%
2025-02-07	86.480	86.4800	85.5200	85.970	+0.012%	668,397	+6.060%
2025-02-06	88.030	88.2850	85.5700	85.960	-2.473%	1,126,708	+6.073%
2025-02-05	91.770	91.7700	85.1800	88.140	+1.474%	1,650,593	+3.449%
2025-02-04	87.090	88.2250	85.5000	86.860	-0.606%	1,233,015	+4.974%
2025-02-03	86.830	87.9304	86.5200	87.390	-0.907%	786,919	+4.337%
2025-01-31	87.570	88.4384	87.5000	88.190	+0.835%	505,378	+3.390%
2025-01-30	86.600	88.1900	86.5850	87.460	+1.332%	478,868	+4.253%
2025-01-29	86.860	87.1050	85.9050	86.310	-0.496%	528,993	+5.642%
2025-01-28	86.760	87.4200	85.7900	86.740	+0.035%	526,561	+5.119%
2025-01-27	85.630	87.3000	85.0000	86.710	+1.677%	466,749	+5.155%
2025-01-24	85.000	85.4500	84.7950	85.280	+0.816%	378,031	+6.918%
2025-01-23	84.940	85.5400	83.8195	84.590	-0.693%	606,532	+7.791%
2025-01-22	85.520	86.2500	85.0200	85.180	-0.607%	578,819	+7.044%
2025-01-21	85.000	86.3200	84.5010	85.700	+0.954%	797,657	+6.394%
2025-01-17	85.270	85.2700	84.5400	84.890	+0.248%	327,883	+7.410%
2025-01-16	84.250	84.9050	83.8120	84.680	+0.498%	351,902	+7.676%
2025-01-15	84.610	84.6100	83.8000	84.260	+0.705%	335,238	+8.213%
2025-01-14	83.600	84.1800	83.2936	83.670	+0.120%	382,962	+8.976%
2025-01-13	81.850	83.6600	81.7500	83.570	+1.654%	497,626	+9.106%
2025-01-10	83.510	83.6800	82.1400	82.210	-2.375%	595,565	+10.911%
2025-01-08	84.220	84.2300	82.8151	84.210	+0.036%	490,066	+8.277%
2025-01-07	83.875	85.1600	83.5600	84.180	-0.343%	464,571	+8.316%
2025-01-06	84.120	85.5000	84.1200	84.470	+0.356%	434,317	+7.944%
2025-01-03	84.320	84.5900	83.5400	84.170	+0.012%	452,505	+8.328%
2025-01-02	85.450	85.7700	83.9805	84.160	-1.151%	536,459	+8.341%
2024-12-31	85.190	85.4800	84.7300	85.140	-0.176%	616,951	+7.094%
2024-12-30	85.190	85.7400	84.2400	85.290	-0.583%	612,300	+6.906%
2024-12-27	86.690	86.9600	85.5100	85.790	-1.050%	519,835	+6.283%
2024-12-26	86.870	87.4100	86.6200	86.700	-0.196%	506,567	+5.167%
2024-12-24	86.140	86.9500	85.9000	86.870	+0.381%	501,988	+4.961%
2024-12-23	86.650	86.9300	85.7800	86.540	-0.540%	675,090	+5.362%
2024-12-20	86.040	87.5700	85.6500	87.010	+0.998%	1,282,775	+4.793%
2024-12-19	85.910	86.9900	85.0600	86.150	+0.631%	1,198,037	+5.839%
2024-12-18	86.960	87.4900	85.3550	85.610	-1.507%	795,884	+6.506%
2024-12-17	86.830	87.4550	86.4000	86.920	-0.298%	593,654	+4.901%
2024-12-16	87.000	87.7500	86.6000	87.180	-0.137%	645,528	+4.588%
2024-12-13	88.290	88.3000	87.0650	87.300	-1.289%	545,455	+4.444%
2024-12-12	86.840	89.3450	86.8400	88.440	+1.504%	887,986	+3.098%
2024-12-11	86.070	87.3343	85.8500	87.130	+1.232%	757,060	+4.648%
2024-12-10	86.700	86.9200	85.8200	86.070	-0.704%	704,429	+5.937%
2024-12-09	87.000	88.1200	86.6250	86.680	+0.046%	383,509	+5.192%
2024-12-06	86.930	87.3050	86.3800	86.640	-0.471%	776,670	+5.240%
2024-12-05	87.290	87.7650	86.8400	87.050	-0.309%	399,459	+4.744%
2024-12-04	87.080	87.8700	87.0800	87.320	+0.069%	576,986	+4.421%
2024-12-03	87.410	87.8450	86.9400	87.260	-0.490%	511,969	+4.492%
2024-12-02	86.830	87.8950	86.8300	87.690	+1.119%	486,878	+3.980%
2024-11-29	87.270	87.7550	86.6200	86.720	-0.528%	496,089	+5.143%
2024-11-27	87.460	87.6000	86.6500	87.180	-0.217%	611,367	+4.588%
2024-11-26	87.500	87.6100	86.4600	87.370	+0.080%	599,723	+4.361%
2024-11-25	86.210	87.6100	86.0650	87.300	+1.903%	801,138	+4.444%
2024-11-22	84.980	85.9600	84.9150	85.670	+0.552%	461,768	+6.432%
2024-11-21	84.030	85.3200	83.9750	85.200	+1.756%	513,463	+7.019%
2024-11-20	82.840	83.7800	82.8400	83.730	+0.952%	563,482	+8.898%
2024-11-19	83.250	83.6550	82.7700	82.940	-1.250%	716,709	+9.935%
2024-11-18	83.980	84.9500	83.6200	83.990	+0.012%	682,492	+8.561%
2024-11-15	85.520	85.6600	83.6700	83.980	-2.018%	931,080	+8.573%
2024-11-14	86.690	88.4900	85.5400	85.710	-2.325%	1,283,338	+6.382%
2024-11-13	85.300	89.4700	82.0100	87.750	-5.350%	3,115,949	+3.909%
2024-11-12	92.600	93.3200	92.4489	92.710	-0.162%	987,874	-1.650%
2024-11-11	92.510	93.3400	92.1301	92.860	+0.749%	534,726	-1.809%
2024-11-08	92.350	92.8450	92.0700	92.170	+0.033%	489,658	-1.074%
2024-11-07	90.830	92.4600	90.8300	92.140	+1.186%	398,100	-1.042%
2024-11-06	91.400	91.9700	90.6900	91.060	+1.959%	650,884	+0.132%
2024-11-05	88.710	89.3500	88.6200	89.310	+0.938%	399,276	+2.094%
2024-11-04	88.250	88.6800	87.6000	88.480	+0.477%	378,834	+3.052%
2024-11-01	87.740	88.4350	87.7400	88.060	+0.359%	439,065	+3.543%
2024-10-31	88.170	88.4700	87.5900	87.745	-0.392%	609,162	+3.915%
2024-10-30	88.230	88.8900	87.7900	88.090	-0.609%	496,507	+3.508%
2024-10-29	87.970	89.2800	87.9700	88.630	+0.385%	400,258	+2.877%
2024-10-28	89.450	90.0000	88.2200	88.290	-0.653%	485,445	+3.273%
2024-10-25	89.740	90.1329	88.8400	88.870	-0.969%	238,922	+2.599%
2024-10-24	89.650	89.7600	89.1050	89.740	+0.100%	332,619	+1.605%
2024-10-23	89.730	89.8550	89.1000	89.650	-0.033%	316,884	+1.707%
2024-10-22	90.810	91.0700	89.4500	89.680	-0.665%	337,417	+1.673%
2024-10-21	90.590	91.0700	90.0700	90.280	-0.780%	339,867	+0.997%
2024-10-18	91.080	91.3150	90.6000	90.990	+0.055%	319,752	+0.209%
2024-10-17	89.530	91.0000	89.4144	90.940	+1.428%	482,658	+0.264%
2024-10-16	89.050	89.9150	88.8100	89.660	+1.048%	326,544	+1.695%
2024-10-15	89.210	89.9700	88.7100	88.730	-0.538%	618,436	+2.761%
2024-10-14	88.420	89.2500	87.9600	89.210	+1.088%	553,776	+2.208%
2024-10-11	88.000	88.2800	87.6460	88.250	+0.524%	499,387	+3.320%
2024-10-10	87.950	88.3000	87.5300	87.790	-0.374%	419,931	+3.861%
2024-10-09	87.350	88.7600	87.3500	88.120	+0.870%	363,858	+3.473%
2024-10-08	87.510	87.9550	86.9850	87.360	+0.103%	466,831	+4.373%
2024-10-07	88.030	88.0300	87.1800	87.270	-1.043%	400,912	+4.480%
2024-10-04	88.690	89.4250	87.8450	88.190	+0.034%	456,091	+3.390%
2024-10-03	87.920	88.2000	87.1500	88.160	+0.148%	545,900	+3.426%
2024-10-02	87.270	88.0900	86.5301	88.030	+0.744%	486,833	+3.578%
2024-10-01	87.290	87.9900	86.8600	87.380	-0.114%	453,561	+4.349%
2024-09-30	87.350	87.6825	86.8600	87.480	-0.398%	527,447	+4.230%
2024-09-27	87.610	88.3800	87.0400	87.830	+0.561%	751,089	+3.814%
2024-09-26	86.580	87.7800	86.3550	87.340	+1.676%	694,908	+4.397%
2024-09-25	86.690	86.9100	85.5400	85.900	-0.934%	668,655	+6.147%
2024-09-24	86.680	87.2600	86.3150	86.710	+0.278%	612,319	+5.155%
2024-09-23	86.480	86.7100	85.8000	86.470	+0.302%	649,196	+5.447%
2024-09-20	86.900	87.2100	86.0000	86.210	-1.237%	2,578,171	+5.765%
2024-09-19	87.000	87.3600	85.9600	87.290	+1.194%	810,501	+4.456%
2024-09-18	86.260	86.9500	85.7800	86.260	-0.174%	449,301	+5.704%
2024-09-17	86.940	87.3100	86.2300	86.410	-0.610%	533,326	+5.520%
2024-09-16	86.520	87.1300	86.2100	86.940	+0.520%	540,060	+4.877%
2024-09-13	85.490	87.2300	85.2850	86.490	+1.693%	477,135	+5.423%
2024-09-12	85.290	85.7600	84.6400	85.050	0.000%	712,845	+7.208%
2024-09-11	85.380	85.4700	84.2100	85.050	-0.920%	455,510	+7.208%
2024-09-10	85.720	86.0400	85.2000	85.840	+0.515%	374,093	+6.221%
2024-09-09	84.910	86.3000	84.9100	85.400	+0.577%	524,170	+6.768%
2024-09-06	85.840	86.1600	84.8800	84.910	-0.887%	371,392	+7.384%
2024-09-05	86.880	87.0300	85.6000	85.670	-1.540%	462,653	+6.432%
2024-09-04	86.350	87.1600	85.6850	87.010	+0.497%	592,482	+4.793%
2024-09-03	86.370	87.6500	86.1200	86.580	-0.448%	694,200	+5.313%
2024-08-30	85.690	87.0200	85.3750	86.970	+1.934%	542,569	+4.841%
2024-08-29	85.350	86.1400	84.9300	85.320	+0.141%	458,239	+6.868%
2024-08-28	85.240	85.7250	84.6500	85.200	-0.035%	431,847	+7.019%
2024-08-27	85.170	85.4200	84.7500	85.230	+0.070%	488,150	+6.981%
2024-08-26	85.500	85.9900	85.1400	85.170	-0.304%	318,574	+7.056%
2024-08-23	84.910	85.5900	84.7600	85.430	+0.790%	259,929	+6.731%
2024-08-22	85.740	86.1200	84.5600	84.760	-1.028%	411,001	+7.574%
2024-08-21	84.740	85.8400	84.3300	85.640	+1.686%	568,222	+6.469%
2024-08-20	84.010	84.4650	83.9800	84.220	+0.083%	506,542	+8.264%
2024-08-19	83.910	84.4800	83.8050	84.150	+0.322%	313,824	+8.354%
2024-08-16	83.640	84.1100	83.3201	83.880	+0.323%	329,120	+8.703%
2024-08-15	83.070	84.0200	82.7500	83.610	+1.284%	457,557	+9.054%
2024-08-14	82.790	83.2000	82.5000	82.550	-0.650%	426,527	+10.454%
2024-08-13	82.600	83.4600	82.3800	83.090	+1.478%	461,185	+9.736%
2024-08-12	82.850	83.1150	81.7000	81.880	-1.373%	574,092	+11.358%
2024-08-09	83.950	84.2050	82.7200	83.020	-1.108%	775,968	+9.829%
2024-08-08	84.420	85.0900	82.3900	83.950	+2.792%	697,575	+8.612%
2024-08-07	83.600	84.1500	81.5500	81.670	-0.838%	1,093,009	+11.644%
2024-08-06	82.660	83.2000	82.2800	82.360	+0.049%	728,199	+10.709%
2024-08-05	84.410	84.4100	81.9310	82.320	-3.854%	616,484	+10.763%
2024-08-02	85.870	86.0500	84.7750	85.620	-0.557%	473,929	+6.494%
2024-08-01	87.400	88.3900	85.8850	86.100	-1.566%	525,316	+5.900%
2024-07-31	88.180	88.1800	87.1250	87.470	-0.433%	636,447	+4.241%
2024-07-30	86.880	88.2000	86.5300	87.850	+1.093%	419,333	+3.791%
2024-07-29	87.000	87.4300	86.4610	86.900	-0.023%	755,187	+4.925%
2024-07-26	84.920	87.1100	84.9200	86.920	+2.367%	794,956	+4.901%
2024-07-25	83.150	85.9800	83.1300	84.910	+2.117%	774,375	+7.384%
2024-07-24	83.110	83.8700	82.7700	83.150	+0.120%	574,384	+9.657%
2024-07-23	83.090	83.4400	82.8300	83.050	-0.444%	337,289	+9.789%
2024-07-22	82.840	83.4900	82.4600	83.420	+0.895%	375,724	+9.302%
2024-07-19	83.550	83.5500	82.3950	82.680	-1.278%	615,985	+10.281%
2024-07-18	84.030	84.9800	83.6800	83.750	-0.155%	514,275	+8.872%
2024-07-17	82.820	84.3490	82.7600	83.880	+1.304%	789,100	+8.703%
2024-07-16	81.520	82.9100	81.4200	82.800	+2.159%	596,820	+10.121%
2024-07-15	80.690	81.4300	80.6400	81.050	+0.446%	459,389	+12.498%
2024-07-12	79.840	81.4500	79.3100	80.690	+1.625%	609,597	+13.000%
2024-07-11	78.680	79.8400	78.5750	79.400	+1.599%	384,160	+14.836%
2024-07-10	78.680	78.7700	77.1700	78.150	-0.332%	761,393	+16.673%
2024-07-09	78.400	78.5500	77.8500	78.410	+0.089%	642,876	+16.286%
2024-07-08	78.600	79.0500	78.2200	78.340	-0.166%	468,295	+16.390%
2024-07-05	78.070	78.5000	77.6600	78.470	+0.435%	1,058,108	+16.197%
2024-07-03	79.420	79.7800	77.9350	78.130	-1.624%	534,254	+16.703%
2024-07-02	78.640	79.4450	78.3600	79.420	+0.953%	657,756	+14.807%
2024-07-01	79.060	79.6600	78.4950	78.670	-0.317%	618,837	+15.902%
2024-06-28	78.170	79.0800	77.8875	78.920	+0.728%	1,689,540	+15.535%
2024-06-27	78.530	78.6800	77.9000	78.350	+0.026%	594,754	+16.375%
2024-06-26	77.910	78.5200	77.8883	78.330	+0.051%	722,013	+16.405%
2024-06-25	78.510	78.6800	77.6600	78.290	-0.140%	685,273	+16.464%
2024-06-24	78.480	78.9200	78.2650	78.400	-0.102%	884,030	+16.301%
2024-06-21	78.160	78.6100	77.9000	78.480	+0.628%	1,114,577	+16.182%
2024-06-20	76.370	78.4900	76.1600	77.990	+2.148%	818,919	+16.912%
2024-06-18	76.010	76.4900	75.9001	76.350	+0.447%	1,076,554	+19.424%
2024-06-17	74.760	76.1035	74.6319	76.010	+1.482%	732,020	+19.958%
2024-06-14	75.970	75.9700	74.4100	74.900	-1.200%	903,289	+21.736%
2024-06-13	76.360	76.3600	75.2500	75.810	-0.772%	532,630	+20.274%
2024-06-12	76.730	77.5900	76.2950	76.400	-0.209%	509,762	+19.346%
2024-06-11	77.320	77.3200	76.3700	76.560	-1.098%	519,743	+19.096%
2024-06-10	76.350	77.4500	76.2500	77.410	+1.203%	791,190	+17.788%
2024-06-07	76.450	76.8647	76.2401	76.490	-0.261%	832,278	+19.205%
2024-06-06	76.960	77.3100	76.4600	76.690	-0.776%	998,441	+18.894%
2024-06-05	76.950	77.3800	76.4033	77.290	+0.638%	1,603,543	+17.971%
2024-06-04	77.470	77.7100	76.4500	76.800	-0.942%	691,502	+18.724%
2024-06-03	78.880	79.0700	77.3900	77.530	-1.861%	746,350	+17.606%
2024-05-31	78.700	79.2200	78.4150	79.000	+0.920%	736,908	+15.418%
2024-05-30	77.740	78.3800	77.4200	78.280	+0.346%	752,199	+16.479%
2024-05-29	78.184	78.5200	77.7100	78.010	-0.990%	1,002,095	+16.882%
2024-05-28	79.520	79.8400	78.6200	78.790	-1.402%	797,822	+15.725%
2024-05-24	81.110	81.5000	79.8700	79.910	-1.309%	585,755	+14.103%
2024-05-23	82.350	82.4000	80.8900	80.970	-1.220%	529,941	+12.610%
2024-05-22	82.190	82.6200	81.8950	81.970	-0.207%	434,798	+11.236%
2024-05-21	82.200	82.2946	81.7500	82.140	+0.122%	431,773	+11.006%
2024-05-20	81.570	82.1400	81.2300	82.040	+0.355%	841,971	+11.141%
2024-05-17	82.230	82.2300	81.3300	81.750	-0.438%	616,234	+11.535%
2024-05-16	81.810	84.3300	81.1800	82.110	+0.073%	1,197,260	+11.046%
2024-05-15	82.650	83.0000	81.9300	82.050	-0.024%	637,008	+11.127%
2024-05-14	84.170	84.1900	81.8700	82.070	-2.298%	787,406	+11.100%
2024-05-13	83.230	84.5200	83.1801	84.000	+0.925%	1,033,439	+8.548%
2024-05-10	82.000	83.6900	81.5400	83.230	+1.873%	1,478,586	+9.552%
2024-05-09	82.010	82.0100	78.7100	81.700	-4.900%	2,230,929	+11.603%
2024-05-08	84.840	86.1100	84.5900	85.910	+1.011%	723,351	+6.134%
2024-05-07	84.860	85.6499	84.7000	85.050	+0.118%	642,816	+7.208%
2024-05-06	84.420	85.1100	84.2901	84.950	+1.251%	600,722	+7.334%
2024-05-03	84.050	84.5800	83.5300	83.900	+0.311%	658,415	+8.677%
2024-05-02	84.210	84.3350	83.2100	83.640	+0.336%	1,108,921	+9.015%
2024-05-01	83.870	84.1400	83.1500	83.360	-0.750%	1,098,536	+9.381%
2024-04-30	84.460	84.6450	83.6500	83.990	-1.037%	668,713	+8.561%
2024-04-29	85.310	85.9100	84.7600	84.870	-0.129%	476,185	+7.435%
2024-04-26	85.500	85.8300	84.8800	84.980	-0.771%	575,911	+7.296%
2024-04-25	86.230	86.7200	85.1800	85.640	-1.268%	517,989	+6.469%
2024-04-24	86.700	87.1850	86.1100	86.740	+0.196%	458,162	+5.119%
2024-04-23	86.020	86.9200	85.1300	86.570	+0.301%	392,858	+5.325%
2024-04-22	86.610	86.9200	86.0800	86.310	+0.209%	404,094	+5.642%
2024-04-19	85.130	86.1700	84.9550	86.130	+1.198%	772,350	+5.863%
2024-04-18	85.220	85.5400	84.7100	85.110	+0.212%	403,712	+7.132%
2024-04-17	85.440	85.6300	84.6500	84.930	+0.130%	363,953	+7.359%
2024-04-16	85.450	87.0900	84.6950	84.820	-0.259%	538,387	+7.498%
2024-04-15	86.020	86.3600	84.5400	85.040	-0.782%	541,496	+7.220%
2024-04-12	87.280	87.3700	85.6400	85.710	-1.866%	493,410	+6.382%
2024-04-11	87.390	87.8200	87.2400	87.340	+0.149%	583,055	+4.397%
2024-04-10	88.130	88.1300	87.2100	87.210	-1.558%	567,190	+4.552%
2024-04-09	87.760	88.6100	87.2700	88.590	+1.454%	562,121	+2.924%
2024-04-08	87.520	88.2100	87.2700	87.320	-0.581%	558,445	+4.421%
2024-04-05	88.210	88.8350	87.3900	87.830	-0.273%	405,756	+3.814%
2024-04-04	89.570	90.2100	88.0600	88.070	-1.178%	578,607	+3.531%
2024-04-03	89.180	89.7850	88.9100	89.120	-0.347%	556,296	+2.311%
2024-04-02	89.880	90.0700	89.0700	89.430	-0.887%	522,325	+1.957%
2024-04-01	90.780	90.7800	90.1200	90.230	-0.155%	401,221	+1.053%
2024-03-28	90.000	90.5650	89.7700	90.370	+0.523%	408,524	+0.896%
2024-03-27	89.930	90.3700	89.4500	89.900	+0.045%	726,444	+1.424%
2024-03-26	89.780	90.2100	89.5500	89.860	+0.313%	557,455	+1.469%
2024-03-25	90.130	90.4450	89.1100	89.580	-0.797%	712,752	+1.786%
2024-03-22	93.040	93.0400	90.0800	90.300	-2.662%	640,058	+0.975%
2024-03-21	92.300	92.9800	92.1700	92.770	+0.357%	903,542	-1.714%
2024-03-20	91.900	93.1500	91.4100	92.440	+0.599%	847,282	-1.363%
2024-03-19	90.900	92.0300	90.7200	91.890	+0.945%	459,244	-0.773%
2024-03-18	91.370	91.7950	90.6200	91.030	-1.269%	667,857	+0.165%
2024-03-15	92.200	92.9800	91.7500	92.200	-0.796%	2,544,705	-1.106%
2024-03-14	93.830	93.8300	92.7100	92.940	-0.673%	605,730	-1.894%
2024-03-13	93.510	93.8100	92.8200	93.570	+0.300%	719,807	-2.554%
2024-03-12	92.940	93.5000	92.2500	93.290	+0.485%	769,280	-2.262%
2024-03-11	92.080	93.3000	92.0800	92.840	+0.108%	417,280	-1.788%
2024-03-08	93.500	94.0400	92.7100	92.740	-0.855%	432,448	-1.682%
2024-03-07	92.050	93.9100	92.0200	93.540	+2.118%	702,565	-2.523%
2024-03-06	91.260	92.2170	91.2600	91.600	+0.914%	484,479	-0.459%
2024-03-05	91.770	92.4500	90.4600	90.770	-1.540%	472,509	+0.452%
2024-03-04	91.200	92.5250	91.0000	92.190	+1.108%	739,417	-1.096%
2024-03-01	90.970	91.7900	90.6300	91.180	-0.022%	568,373	0.000%
2024-02-29	91.440	91.7100	90.5900	91.200	+0.143%	878,000	-0.022%
2024-02-28	91.620	91.6200	90.7800	91.070	-0.709%	856,669	+0.121%
2024-02-27	91.410	91.9000	90.8500	91.720	+0.559%	542,301	-0.589%
2024-02-26	91.780	91.9000	91.0800	91.210	-0.621%	735,230	-0.033%
2024-02-23	91.370	92.0000	91.1800	91.780	+0.813%	669,490	-0.654%
2024-02-22	92.080	92.0800	90.3700	91.040	+1.584%	1,053,936	+0.154%
2024-02-21	89.220	89.7500	89.0500	89.620	-0.245%	886,514	+1.741%
2024-02-20	90.870	90.9500	89.7200	89.840	-1.502%	737,618	+1.492%
2024-02-16	91.180	92.1400	90.6800	91.210	+0.088%	809,885	-0.033%
2024-02-15	90.940	91.4800	90.5600	91.130	+0.674%	720,668	+0.055%
2024-02-14	88.320	90.6400	88.1200	90.520	+2.992%	1,212,021	+0.729%
2024-02-13	88.480	88.8550	87.5200	87.890	-1.963%	904,210	+3.743%
2024-02-12	89.180	89.8400	88.6850	89.650	-0.123%	673,257	+1.707%
2024-02-09	89.530	90.3500	89.5300	89.760	+0.291%	683,013	+1.582%
2024-02-08	90.850	91.0950	89.3782	89.500	-1.605%	798,771	+1.877%
2024-02-07	93.230	93.6600	90.8200	90.960	-1.888%	903,147	+0.242%
2024-02-06	92.470	93.2900	92.1500	92.710	+0.477%	685,873	-1.650%
2024-02-05	92.190	92.6450	91.8250	92.270	-0.184%	820,214	-1.181%
2024-02-02	92.690	92.9500	91.8700	92.440	-0.270%	658,008	-1.363%
2024-02-01	91.520	92.8800	91.2600	92.690	+1.102%	878,257	-1.629%
2024-01-31	92.240	92.7400	91.5050	91.680	-1.068%	509,885	-0.545%
2024-01-30	92.260	92.6900	91.8950	92.670	+0.173%	523,323	-1.608%
2024-01-29	92.070	92.7500	91.7400	92.510	+0.304%	459,450	-1.438%
2024-01-26	92.540	92.9500	92.1800	92.230	-0.119%	485,532	-1.138%
2024-01-25	93.150	93.1500	92.2300	92.340	-0.356%	734,215	-1.256%
2024-01-24	93.140	93.5300	92.6200	92.670	-0.333%	807,947	-1.608%
2024-01-23	93.070	93.5000	92.7700	92.980	-0.439%	456,328	-1.936%
2024-01-22	93.000	93.7400	92.9200	93.390	+0.788%	367,188	-2.366%
2024-01-19	91.180	92.7800	91.1800	92.660	+1.791%	461,064	-1.597%
2024-01-18	90.740	91.4400	90.6500	91.030	+0.820%	497,620	+0.165%
2024-01-17	90.300	90.7800	89.9700	90.290	-0.089%	463,979	+0.986%
2024-01-16	90.780	91.4700	89.9300	90.370	-1.084%	578,374	+0.896%
2024-01-12	91.610	92.1600	91.2650	91.360	+0.506%	600,576	-0.197%
2024-01-11	90.420	91.1600	90.0650	90.900	+0.698%	659,917	+0.308%
2024-01-10	89.500	90.7500	89.2900	90.270	+0.928%	691,785	+1.008%
2024-01-09	89.010	89.4950	88.6800	89.440	+0.337%	518,231	+1.945%
2024-01-08	88.000	89.2700	87.6000	89.140	+1.561%	458,335	+2.289%
2024-01-05	87.710	87.9100	87.1900	87.770	+0.057%	538,727	+3.885%
2024-01-04	87.150	87.8300	86.9000	87.720	+0.758%	604,084	+3.944%
2024-01-03	87.770	87.9400	87.0000	87.060	-0.944%	639,281	+4.732%
2024-01-02	87.680	88.1900	87.3600	87.890	0.000%	617,819	+3.743%
2023-12-29	88.020	88.4050	87.4900	87.890	0.000%	301,185	+3.743%
2023-12-28	87.500	88.2600	87.5000	87.890	-0.068%	436,753	+3.743%
2023-12-27	88.470	88.8600	87.8350	87.950	-0.689%	390,814	+3.673%
2023-12-26	87.830	88.7899	87.7600	88.560	+0.705%	336,065	+2.958%
2023-12-22	88.040	88.3200	87.5400	87.940	+0.274%	394,740	+3.684%
2023-12-21	87.000	87.7500	86.5400	87.700	+1.540%	496,643	+3.968%
2023-12-20	87.230	87.6750	86.3600	86.370	-1.031%	590,457	+5.569%
2023-12-19	87.280	87.4450	86.6500	87.270	+0.161%	681,987	+4.480%
2023-12-18	85.710	87.2900	85.6200	87.130	+1.680%	649,852	+4.648%
2023-12-15	87.080	87.6550	85.4500	85.690	-1.630%	1,814,713	+6.407%
2023-12-14	87.000	87.7000	86.5900	87.110	+0.149%	882,086	+4.672%
2023-12-13	85.990	86.9900	85.3720	86.980	+1.257%	550,634	+4.829%
2023-12-12	86.310	86.7000	85.6800	85.900	-0.498%	596,361	+6.147%
2023-12-11	85.940	86.3750	85.7900	86.330	+0.700%	719,040	+5.618%
2023-12-08	84.840	85.8250	84.8400	85.730	+0.752%	581,434	+6.357%
2023-12-07	85.180	85.1900	84.5475	85.090	-0.094%	736,708	+7.157%
2023-12-06	84.310	85.4700	84.3100	85.170	+1.092%	630,533	+7.056%
2023-12-05	84.710	85.0900	83.9600	84.250	-1.300%	588,519	+8.226%
2023-12-04	84.810	85.8000	84.7800	85.360	-0.105%	400,718	+6.818%
2023-12-01	84.190	85.4500	83.8600	85.450	+2.005%	773,093	+6.706%

document.getElementById("xby65F").onerror = function(){this.style.display='none';}; .dark-mode .nFkP6Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nFkP6Y{ color: #333333; background-color: white; border: 2px solid #333333; }DOXAmdocs Limitedstock NASDAQ

DOX
Amdocs Limited
stock NASDAQ