Amdocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	67.94	69.29	67.14	68.90	-	0.63%	430,533
Mar 5, 2026	68.26	70.35	68.26	68.47	68.47	-0.38%	1,404,639
Mar 4, 2026	68.52	69.29	67.66	68.73	68.73	0.12%	689,730
Mar 3, 2026	66.48	69.25	66.35	68.65	68.65	0.85%	1,681,593
Mar 2, 2026	68.23	69.10	67.99	68.07	68.07	-2.48%	1,082,177
Feb 27, 2026	69.00	69.91	67.90	69.80	69.80	-0.09%	1,938,416
Feb 26, 2026	67.24	70.01	66.98	69.86	69.86	5.13%	1,908,372
Feb 25, 2026	67.36	67.36	65.74	66.45	66.45	-1.20%	1,316,018
Feb 24, 2026	67.41	69.21	66.96	67.26	67.26	-0.16%	1,181,803
Feb 23, 2026	69.45	69.58	66.77	67.37	67.37	-3.99%	1,664,839
Feb 20, 2026	69.82	71.34	69.41	70.17	70.17	0.50%	1,984,129
Feb 19, 2026	70.16	70.34	69.07	69.82	69.82	-1.05%	1,377,968
Feb 18, 2026	68.42	70.85	68.01	70.56	70.56	3.13%	2,488,409
Feb 17, 2026	69.21	69.50	66.53	68.42	68.42	-1.17%	2,267,980
Feb 13, 2026	68.08	69.82	67.43	69.23	69.23	1.32%	2,175,632
Feb 12, 2026	70.09	70.20	66.67	68.33	68.33	-2.46%	2,040,010
Feb 11, 2026	73.00	73.44	69.47	70.05	70.05	-4.21%	1,966,470
Feb 10, 2026	73.64	74.41	73.11	73.13	73.13	-0.30%	1,701,936
Feb 9, 2026	72.75	73.43	71.44	73.35	73.35	0.01%	1,767,556
Feb 6, 2026	71.90	74.00	71.85	73.34	73.34	3.11%	1,911,633
Feb 5, 2026	72.66	73.91	70.24	71.13	71.13	-2.64%	2,001,784
Feb 4, 2026	73.55	76.14	70.32	73.06	73.06	-1.30%	3,059,186
Feb 3, 2026	80.51	80.51	73.18	74.02	74.02	-8.63%	3,194,134
Feb 2, 2026	81.88	82.41	80.89	81.01	81.01	-1.13%	1,423,088
Jan 30, 2026	80.41	82.03	80.13	81.94	81.94	1.07%	1,314,020
Jan 29, 2026	81.94	82.00	80.40	81.07	81.07	-0.92%	800,112
Jan 28, 2026	82.50	82.99	81.44	81.82	81.82	-0.68%	719,366
Jan 27, 2026	83.31	83.97	81.77	82.38	82.38	-1.26%	657,317
Jan 26, 2026	82.71	83.59	82.55	83.43	83.43	0.93%	804,415
Jan 23, 2026	83.21	83.46	82.23	82.66	82.66	-0.59%	750,866
Jan 22, 2026	82.85	83.99	82.71	83.15	83.15	0.37%	810,554
Jan 21, 2026	82.51	83.57	82.30	82.84	82.84	0.77%	1,089,945
Jan 20, 2026	83.08	83.71	82.02	82.21	82.21	-1.86%	1,634,845
Jan 16, 2026	84.29	84.57	83.20	83.77	83.77	-0.62%	1,005,303
Jan 15, 2026	84.02	84.51	83.68	84.29	84.29	0.29%	934,436
Jan 14, 2026	82.98	84.09	82.96	84.05	84.05	1.50%	558,374
Jan 13, 2026	84.39	84.39	82.38	82.81	82.81	-1.39%	1,289,203
Jan 12, 2026	83.34	84.01	82.54	83.98	83.98	0.56%	725,645
Jan 9, 2026	83.89	84.95	83.47	83.51	83.51	-0.67%	729,970
Jan 8, 2026	82.33	84.13	82.33	84.07	84.07	1.69%	890,763
Jan 7, 2026	82.25	82.83	81.79	82.67	82.67	0.92%	779,629
Jan 6, 2026	80.69	82.40	80.60	81.92	81.92	1.09%	884,593
Jan 5, 2026	79.98	81.76	79.83	81.04	81.04	1.10%	1,029,317
Jan 2, 2026	80.70	81.04	79.45	80.16	80.16	-0.43%	1,072,626
Dec 31, 2025	80.74	80.86	80.09	80.51	80.51	-0.94%	828,953
Dec 30, 2025	81.23	81.82	80.38	81.27	80.74	0.05%	666,765
Dec 29, 2025	81.58	82.04	81.22	81.23	80.70	-0.61%	921,278
Dec 26, 2025	81.35	81.77	80.74	81.73	81.20	0.47%	530,028
Dec 24, 2025	80.30	81.63	80.19	81.35	80.82	1.31%	484,356
Dec 23, 2025	79.94	80.57	79.57	80.30	79.78	0.25%	1,522,228
Dec 22, 2025	80.41	81.10	79.94	80.10	79.58	-0.47%	1,049,333
Dec 19, 2025	79.86	80.58	79.42	80.48	79.96	0.78%	1,497,624
Dec 18, 2025	79.72	81.54	79.61	79.86	79.34	0.19%	1,122,513
Dec 17, 2025	79.50	81.04	79.23	79.71	79.19	0.10%	1,039,322
Dec 16, 2025	78.77	79.77	78.31	79.63	79.11	1.09%	930,193
Dec 15, 2025	79.41	79.74	78.63	78.77	78.26	-0.73%	1,161,306
Dec 12, 2025	78.82	79.66	78.82	79.35	78.84	0.67%	1,037,433
Dec 11, 2025	78.42	79.51	78.42	78.82	78.31	0.61%	894,704
Dec 10, 2025	77.19	78.59	77.01	78.35	77.84	1.55%	841,827
Dec 9, 2025	76.94	77.96	76.93	77.15	76.65	0.19%	789,693
Dec 8, 2025	77.07	77.07	76.17	77.00	76.50	-0.09%	1,567,579
Dec 5, 2025	76.39	77.33	76.31	77.07	76.57	0.81%	818,255
Dec 4, 2025	75.98	76.83	75.66	76.45	75.95	0.62%	850,914
Dec 3, 2025	75.52	76.09	74.84	75.98	75.49	1.37%	1,838,991
Dec 2, 2025	75.89	75.89	74.45	74.95	74.46	-0.79%	3,859,107
Dec 1, 2025	75.67	76.80	75.44	75.55	75.06	-1.22%	1,078,677
Nov 28, 2025	76.14	76.88	75.70	76.48	75.98	0.57%	411,253
Nov 26, 2025	76.45	76.69	75.93	76.05	75.56	-0.47%	730,096
Nov 25, 2025	75.79	76.64	75.47	76.41	75.91	1.38%	775,286
Nov 24, 2025	75.84	76.33	75.00	75.37	74.88	-1.05%	1,484,788
Nov 21, 2025	75.29	76.41	74.55	76.17	75.68	1.59%	1,374,830
Nov 20, 2025	75.80	76.32	74.45	74.98	74.49	-0.54%	844,035
Nov 19, 2025	75.73	76.56	74.79	75.39	74.90	-0.83%	878,546
Nov 18, 2025	75.12	76.39	74.32	76.02	75.53	1.29%	1,549,448
Nov 17, 2025	77.62	77.76	74.56	75.05	74.56	-3.46%	1,735,359
Nov 14, 2025	76.66	78.39	76.56	77.74	77.24	1.08%	1,773,517
Nov 13, 2025	76.50	77.28	75.35	76.91	76.41	-0.58%	1,999,049
Nov 12, 2025	82.32	84.50	76.50	77.36	76.86	-7.86%	4,157,360
Nov 11, 2025	85.18	85.63	83.65	83.96	83.42	-1.79%	1,706,633
Nov 10, 2025	84.81	85.56	84.14	85.49	84.94	1.09%	925,172
Nov 7, 2025	83.67	84.64	83.44	84.57	84.02	1.09%	621,966
Nov 6, 2025	83.67	84.23	83.27	83.66	83.12	-0.37%	627,682
Nov 5, 2025	83.49	84.21	83.41	83.97	83.43	0.57%	826,984
Nov 4, 2025	84.05	84.76	83.25	83.49	82.95	-0.76%	897,791
Nov 3, 2025	83.99	84.91	83.36	84.13	83.58	-0.15%	840,883
Oct 31, 2025	83.66	84.56	83.34	84.26	83.71	0.49%	787,161
Oct 30, 2025	83.78	84.92	83.57	83.85	83.31	-0.37%	988,975
Oct 29, 2025	84.61	85.42	83.76	84.16	83.61	-0.28%	1,285,650
Oct 28, 2025	84.27	84.91	83.85	84.40	83.85	0.15%	542,664
Oct 27, 2025	83.50	84.42	82.63	84.27	83.72	1.02%	937,971
Oct 24, 2025	83.95	84.49	83.27	83.42	82.88	-0.12%	600,912
Oct 23, 2025	83.70	83.74	82.77	83.52	82.98	-0.37%	453,518
Oct 22, 2025	83.56	84.39	83.24	83.83	83.29	0.14%	703,256
Oct 21, 2025	82.70	84.18	82.35	83.71	83.17	1.29%	661,498
Oct 20, 2025	83.52	83.86	82.56	82.64	82.10	-0.36%	589,519
Oct 17, 2025	82.54	83.20	82.30	82.94	82.40	0.55%	540,617
Oct 16, 2025	82.58	83.07	82.02	82.49	81.96	0.07%	967,564
Oct 15, 2025	83.66	84.00	82.25	82.43	81.90	-1.47%	1,029,602
Oct 14, 2025	81.00	83.95	80.64	83.66	83.12	2.73%	969,864
Oct 13, 2025	81.08	81.48	80.43	81.44	80.91	0.83%	976,801