Amdocs Limited - Ordinary Shares (DOX)
86.86
0.00 (0.00%)
Amdocs Ltd is a leading provider of software and services for communications and media companies
The company specializes in customer experience solutions, enabling its clients to enhance their customer interactions and streamline operations. Amdocs offers a comprehensive suite of products and services, including billing and customer relationship management, network management, and digital services, to help businesses optimize their processes and innovate in a rapidly evolving digital landscape. By leveraging advanced technologies and analytics, Amdocs supports its clients in delivering personalized experiences and driving operational efficiency.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 87.09 | 88.22 | 85.50 | 86.86 | 1,254,158 | 86.86 |
| 2/03/2025 | 86.83 | 87.93 | 86.52 | 87.39 | 798,552 | 87.39 |
| 1/31/2025 | 87.57 | 88.44 | 87.50 | 88.19 | 510,809 | 88.19 |
| 1/30/2025 | 86.60 | 88.19 | 86.58 | 87.46 | 480,390 | 87.46 |
| 1/29/2025 | 86.86 | 87.11 | 85.91 | 86.31 | 549,748 | 86.31 |
| 1/28/2025 | 86.76 | 87.42 | 85.79 | 86.74 | 530,801 | 86.74 |
| 1/27/2025 | 85.63 | 87.30 | 85.00 | 86.71 | 472,768 | 86.71 |
| 1/24/2025 | 85.00 | 85.45 | 84.80 | 85.28 | 400,155 | 85.28 |
| 1/23/2025 | 84.94 | 85.54 | 83.82 | 84.59 | 718,338 | 84.59 |
| 1/22/2025 | 85.52 | 86.25 | 85.02 | 85.18 | 622,275 | 85.18 |
| 1/21/2025 | 85.00 | 86.32 | 84.50 | 85.70 | 798,780 | 85.70 |
| 1/17/2025 | 85.27 | 85.27 | 84.54 | 84.89 | 329,203 | 84.89 |
| 1/16/2025 | 84.25 | 84.91 | 83.81 | 84.68 | 360,940 | 84.68 |
| 1/15/2025 | 84.61 | 84.61 | 83.80 | 84.26 | 335,839 | 84.26 |
| 1/14/2025 | 83.60 | 84.18 | 83.29 | 83.67 | 386,086 | 83.67 |
| 1/13/2025 | 81.85 | 83.66 | 81.75 | 83.57 | 505,937 | 83.57 |
| 1/10/2025 | 83.51 | 83.68 | 82.14 | 82.21 | 778,244 | 82.21 |
| 1/08/2025 | 84.22 | 84.23 | 82.82 | 84.21 | 817,213 | 84.21 |
| 1/07/2025 | 83.88 | 85.16 | 83.56 | 84.18 | 478,589 | 84.18 |
| 1/06/2025 | 84.12 | 85.50 | 84.12 | 84.47 | 447,688 | 84.47 |
| 1/03/2025 | 84.32 | 84.59 | 83.54 | 84.17 | 473,611 | 84.17 |
| 1/02/2025 | 85.45 | 85.77 | 83.98 | 84.16 | 537,530 | 84.16 |
| 12/31/2024 | 85.29 | 0.00 | 85.29 | 85.14 | 0 | 85.14 |
| 12/30/2024 | 85.19 | 85.74 | 84.24 | 85.29 | 623,356 | 84.81 |
| 12/27/2024 | 86.69 | 86.96 | 85.51 | 85.79 | 621,451 | 85.31 |
| 12/26/2024 | 86.87 | 87.41 | 86.62 | 86.70 | 552,716 | 86.21 |
| 12/24/2024 | 86.14 | 86.95 | 85.90 | 86.87 | 501,988 | 86.38 |
| 12/23/2024 | 86.65 | 86.93 | 85.78 | 86.54 | 677,024 | 86.05 |
| 12/20/2024 | 86.04 | 87.57 | 85.65 | 87.01 | 1,393,095 | 86.52 |
| 12/19/2024 | 85.91 | 86.99 | 85.06 | 86.14 | 663,117 | 85.66 |
| 12/18/2024 | 86.96 | 87.49 | 85.36 | 85.61 | 804,524 | 85.13 |
| 12/17/2024 | 86.83 | 87.45 | 86.40 | 86.92 | 600,079 | 86.43 |
| 12/16/2024 | 87.00 | 87.75 | 86.60 | 87.18 | 645,748 | 86.69 |
| 12/13/2024 | 88.29 | 88.30 | 87.06 | 87.30 | 554,903 | 86.81 |
| 12/12/2024 | 86.84 | 89.34 | 86.84 | 88.44 | 902,233 | 87.94 |
| 12/11/2024 | 86.07 | 87.33 | 85.85 | 87.13 | 781,370 | 86.64 |
| 12/10/2024 | 86.70 | 86.92 | 85.82 | 86.07 | 720,430 | 85.59 |
| 12/09/2024 | 87.00 | 88.12 | 86.63 | 86.68 | 492,370 | 86.19 |
| 12/06/2024 | 86.93 | 87.31 | 86.38 | 86.64 | 779,784 | 86.15 |
| 12/05/2024 | 87.29 | 87.77 | 86.84 | 87.05 | 404,118 | 86.56 |
| 12/04/2024 | 87.08 | 87.87 | 87.08 | 87.32 | 637,381 | 86.83 |
| 12/03/2024 | 87.41 | 87.84 | 86.94 | 87.26 | 516,813 | 86.77 |
| 12/02/2024 | 86.83 | 87.89 | 86.83 | 87.69 | 502,234 | 87.20 |
| 11/29/2024 | 87.27 | 87.75 | 86.62 | 86.72 | 500,218 | 86.23 |
| 11/27/2024 | 87.46 | 87.60 | 86.65 | 87.18 | 730,329 | 86.69 |
| 11/26/2024 | 87.50 | 87.61 | 86.46 | 87.37 | 614,209 | 86.88 |
| 11/25/2024 | 86.21 | 87.61 | 86.06 | 87.30 | 823,391 | 86.81 |
| 11/22/2024 | 84.98 | 85.96 | 84.92 | 85.67 | 466,355 | 85.19 |
| 11/21/2024 | 84.03 | 85.32 | 83.97 | 85.20 | 513,544 | 84.72 |
| 11/20/2024 | 82.84 | 83.78 | 82.84 | 83.73 | 565,808 | 83.26 |
| 11/19/2024 | 83.25 | 83.66 | 82.77 | 82.94 | 761,276 | 82.47 |
| 11/18/2024 | 83.98 | 84.95 | 83.62 | 83.99 | 734,863 | 83.52 |
| 11/15/2024 | 85.52 | 85.66 | 83.67 | 83.98 | 943,960 | 83.51 |
| 11/14/2024 | 86.69 | 88.49 | 85.54 | 85.71 | 1,283,438 | 85.23 |
| 11/13/2024 | 85.30 | 89.47 | 82.01 | 87.75 | 3,115,841 | 87.26 |
| 11/12/2024 | 92.60 | 93.32 | 92.45 | 92.71 | 995,618 | 92.19 |
| 11/11/2024 | 92.51 | 93.34 | 92.13 | 92.86 | 604,015 | 92.34 |
| 11/08/2024 | 92.35 | 92.84 | 92.07 | 92.17 | 492,889 | 91.65 |
| 11/07/2024 | 90.83 | 92.46 | 90.83 | 92.14 | 404,081 | 91.62 |
| 11/06/2024 | 91.40 | 91.97 | 90.69 | 91.06 | 676,756 | 90.55 |
| 11/05/2024 | 88.71 | 89.35 | 88.62 | 89.31 | 400,000 | 88.81 |