Amdocs Limited (DOX)
NASDAQ: DOX · Real-Time Price · USD
77.07
+0.62 (0.81%)
Dec 5, 2025, 4:00 PM EST - Market closed
Amdocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.39 | 77.33 | 76.31 | 77.07 | 77.07 | 0.81% | 818,255 |
| Dec 4, 2025 | 75.98 | 76.83 | 75.66 | 76.45 | 76.45 | 0.62% | 850,908 |
| Dec 3, 2025 | 75.52 | 76.09 | 74.84 | 75.98 | 75.98 | 1.37% | 1,838,991 |
| Dec 2, 2025 | 75.89 | 75.89 | 74.45 | 74.95 | 74.95 | -0.79% | 3,859,105 |
| Dec 1, 2025 | 75.67 | 76.80 | 75.44 | 75.55 | 75.55 | -1.22% | 1,078,677 |
| Nov 28, 2025 | 76.14 | 76.88 | 75.70 | 76.48 | 76.48 | 0.57% | 411,250 |
| Nov 26, 2025 | 76.45 | 76.69 | 75.93 | 76.05 | 76.05 | -0.47% | 729,571 |
| Nov 25, 2025 | 75.79 | 76.64 | 75.47 | 76.41 | 76.41 | 1.38% | 751,626 |
| Nov 24, 2025 | 75.84 | 76.33 | 75.00 | 75.37 | 75.37 | -1.05% | 1,480,335 |
| Nov 21, 2025 | 75.29 | 76.41 | 74.55 | 76.17 | 76.17 | 1.59% | 1,373,121 |
| Nov 20, 2025 | 75.80 | 76.32 | 74.45 | 74.98 | 74.98 | -0.54% | 844,035 |
| Nov 19, 2025 | 75.73 | 76.56 | 74.79 | 75.39 | 75.39 | -0.83% | 878,546 |
| Nov 18, 2025 | 75.12 | 76.39 | 74.32 | 76.02 | 76.02 | 1.29% | 1,549,448 |
| Nov 17, 2025 | 77.62 | 77.76 | 74.56 | 75.05 | 75.05 | -3.46% | 1,735,359 |
| Nov 14, 2025 | 76.66 | 78.39 | 76.56 | 77.74 | 77.74 | 1.08% | 1,773,517 |
| Nov 13, 2025 | 76.50 | 77.28 | 75.35 | 76.91 | 76.91 | -0.58% | 1,999,049 |
| Nov 12, 2025 | 82.32 | 84.50 | 76.50 | 77.36 | 77.36 | -7.86% | 4,157,360 |
| Nov 11, 2025 | 85.18 | 85.63 | 83.65 | 83.96 | 83.96 | -1.79% | 1,706,633 |
| Nov 10, 2025 | 84.81 | 85.56 | 84.14 | 85.49 | 85.49 | 1.09% | 925,172 |
| Nov 7, 2025 | 83.67 | 84.64 | 83.44 | 84.57 | 84.57 | 1.09% | 621,966 |
| Nov 6, 2025 | 83.67 | 84.23 | 83.27 | 83.66 | 83.66 | -0.37% | 627,682 |
| Nov 5, 2025 | 83.49 | 84.21 | 83.41 | 83.97 | 83.97 | 0.57% | 826,984 |
| Nov 4, 2025 | 84.05 | 84.76 | 83.25 | 83.49 | 83.49 | -0.76% | 897,791 |
| Nov 3, 2025 | 83.99 | 84.91 | 83.36 | 84.13 | 84.13 | -0.15% | 840,883 |
| Oct 31, 2025 | 83.66 | 84.56 | 83.34 | 84.26 | 84.26 | 0.49% | 787,161 |
| Oct 30, 2025 | 83.78 | 84.92 | 83.57 | 83.85 | 83.85 | -0.37% | 988,975 |
| Oct 29, 2025 | 84.61 | 85.42 | 83.76 | 84.16 | 84.16 | -0.28% | 1,285,650 |
| Oct 28, 2025 | 84.27 | 84.91 | 83.85 | 84.40 | 84.40 | 0.15% | 542,664 |
| Oct 27, 2025 | 83.50 | 84.42 | 82.63 | 84.27 | 84.27 | 1.02% | 937,971 |
| Oct 24, 2025 | 83.95 | 84.49 | 83.27 | 83.42 | 83.42 | -0.12% | 600,912 |
| Oct 23, 2025 | 83.70 | 83.74 | 82.77 | 83.52 | 83.52 | -0.37% | 453,518 |
| Oct 22, 2025 | 83.56 | 84.39 | 83.24 | 83.83 | 83.83 | 0.14% | 703,256 |
| Oct 21, 2025 | 82.70 | 84.18 | 82.35 | 83.71 | 83.71 | 1.29% | 661,498 |
| Oct 20, 2025 | 83.52 | 83.86 | 82.56 | 82.64 | 82.64 | -0.36% | 589,519 |
| Oct 17, 2025 | 82.54 | 83.20 | 82.30 | 82.94 | 82.94 | 0.55% | 540,617 |
| Oct 16, 2025 | 82.58 | 83.07 | 82.02 | 82.49 | 82.49 | 0.07% | 967,564 |
| Oct 15, 2025 | 83.66 | 84.00 | 82.25 | 82.43 | 82.43 | -1.47% | 1,029,602 |
| Oct 14, 2025 | 81.00 | 83.95 | 80.64 | 83.66 | 83.66 | 2.73% | 969,864 |
| Oct 13, 2025 | 81.08 | 81.48 | 80.43 | 81.44 | 81.44 | 0.83% | 976,801 |
| Oct 10, 2025 | 82.06 | 82.36 | 80.35 | 80.77 | 80.77 | -1.26% | 1,111,069 |
| Oct 9, 2025 | 83.01 | 83.01 | 81.31 | 81.80 | 81.80 | -0.68% | 735,918 |
| Oct 8, 2025 | 82.43 | 83.78 | 81.36 | 82.36 | 82.36 | -0.07% | 992,650 |
| Oct 7, 2025 | 82.73 | 83.12 | 82.24 | 82.42 | 82.42 | -0.01% | 735,694 |
| Oct 6, 2025 | 82.32 | 82.62 | 81.75 | 82.43 | 82.43 | 0.13% | 1,253,067 |
| Oct 3, 2025 | 82.25 | 82.91 | 82.00 | 82.32 | 82.32 | 0.26% | 866,082 |
| Oct 2, 2025 | 81.34 | 82.23 | 81.28 | 82.11 | 82.11 | 1.03% | 725,505 |
| Oct 1, 2025 | 81.90 | 82.54 | 80.74 | 81.27 | 81.27 | -0.95% | 1,313,555 |
| Sep 30, 2025 | 80.93 | 82.10 | 80.83 | 82.05 | 82.05 | 0.72% | 1,054,548 |
| Sep 29, 2025 | 81.84 | 82.36 | 80.91 | 81.46 | 80.93 | -0.21% | 993,429 |
| Sep 26, 2025 | 81.36 | 82.16 | 81.02 | 81.63 | 81.10 | 0.53% | 1,029,164 |
| Sep 25, 2025 | 82.91 | 83.29 | 80.96 | 81.20 | 80.67 | -2.17% | 1,070,465 |
| Sep 24, 2025 | 83.30 | 83.70 | 82.91 | 83.00 | 82.46 | -0.25% | 1,037,612 |
| Sep 23, 2025 | 84.62 | 84.75 | 83.14 | 83.21 | 82.67 | -1.67% | 639,751 |
| Sep 22, 2025 | 83.76 | 84.75 | 83.43 | 84.62 | 84.07 | 0.99% | 865,570 |
| Sep 19, 2025 | 84.95 | 84.95 | 83.43 | 83.79 | 83.25 | -0.83% | 1,066,788 |
| Sep 18, 2025 | 83.87 | 84.76 | 83.87 | 84.49 | 83.94 | 0.49% | 680,488 |
| Sep 17, 2025 | 84.32 | 85.14 | 83.77 | 84.08 | 83.54 | 0.12% | 615,187 |
| Sep 16, 2025 | 84.25 | 84.61 | 83.69 | 83.98 | 83.44 | -0.24% | 609,091 |
| Sep 15, 2025 | 85.50 | 85.66 | 83.97 | 84.18 | 83.64 | -0.96% | 999,127 |
| Sep 12, 2025 | 85.01 | 85.66 | 84.70 | 85.00 | 84.45 | -0.39% | 555,419 |
| Sep 11, 2025 | 84.12 | 85.60 | 83.56 | 85.33 | 84.78 | 1.72% | 483,150 |
| Sep 10, 2025 | 85.60 | 85.73 | 83.60 | 83.89 | 83.35 | -2.17% | 594,468 |
| Sep 9, 2025 | 85.87 | 86.11 | 85.30 | 85.75 | 85.20 | -0.06% | 695,028 |
| Sep 8, 2025 | 85.95 | 86.14 | 84.77 | 85.80 | 85.24 | -0.23% | 728,445 |
| Sep 5, 2025 | 84.50 | 86.01 | 84.42 | 86.00 | 85.44 | 1.65% | 558,592 |
| Sep 4, 2025 | 84.85 | 84.85 | 83.86 | 84.60 | 84.05 | -0.02% | 701,345 |
| Sep 3, 2025 | 84.00 | 84.68 | 83.09 | 84.62 | 84.07 | 0.24% | 1,107,315 |
| Sep 2, 2025 | 84.95 | 85.65 | 84.14 | 84.42 | 83.87 | -1.34% | 1,327,208 |
| Aug 29, 2025 | 84.61 | 85.60 | 84.32 | 85.57 | 85.02 | 1.16% | 1,357,251 |
| Aug 28, 2025 | 87.10 | 87.10 | 84.46 | 84.59 | 84.04 | -2.92% | 1,380,274 |
| Aug 27, 2025 | 85.97 | 87.26 | 85.97 | 87.13 | 86.57 | 0.68% | 1,088,246 |
| Aug 26, 2025 | 87.01 | 87.57 | 86.41 | 86.54 | 85.98 | -0.76% | 594,593 |
| Aug 25, 2025 | 88.29 | 88.29 | 87.06 | 87.20 | 86.64 | -1.21% | 548,016 |
| Aug 22, 2025 | 87.15 | 88.46 | 86.89 | 88.27 | 87.70 | 1.92% | 700,056 |
| Aug 21, 2025 | 86.78 | 86.84 | 86.09 | 86.61 | 86.05 | -0.36% | 792,257 |
| Aug 20, 2025 | 87.78 | 88.05 | 86.87 | 86.92 | 86.36 | -0.61% | 874,318 |
| Aug 19, 2025 | 87.30 | 88.08 | 87.00 | 87.45 | 86.88 | 0.52% | 955,802 |
| Aug 18, 2025 | 88.44 | 88.44 | 86.94 | 87.00 | 86.44 | -0.41% | 945,474 |
| Aug 15, 2025 | 87.45 | 87.89 | 87.09 | 87.36 | 86.79 | 0.01% | 773,494 |
| Aug 14, 2025 | 88.22 | 88.48 | 86.97 | 87.35 | 86.78 | -1.41% | 675,992 |
| Aug 13, 2025 | 86.44 | 88.61 | 86.31 | 88.60 | 88.03 | 2.48% | 1,049,043 |
| Aug 12, 2025 | 86.41 | 87.43 | 85.90 | 86.46 | 85.90 | 0.01% | 811,355 |
| Aug 11, 2025 | 89.41 | 90.29 | 86.41 | 86.45 | 85.89 | -3.31% | 1,154,554 |
| Aug 8, 2025 | 88.86 | 90.12 | 88.65 | 89.41 | 88.83 | 0.61% | 827,006 |
| Aug 7, 2025 | 86.46 | 89.65 | 85.12 | 88.87 | 88.30 | 5.08% | 1,554,718 |
| Aug 6, 2025 | 84.82 | 84.88 | 83.83 | 84.57 | 84.02 | -0.26% | 916,545 |
| Aug 5, 2025 | 85.45 | 85.80 | 84.29 | 84.79 | 84.24 | -1.04% | 1,023,095 |
| Aug 4, 2025 | 84.62 | 85.81 | 84.62 | 85.68 | 85.13 | 1.41% | 988,921 |
| Aug 1, 2025 | 85.29 | 85.66 | 84.08 | 84.49 | 83.94 | -1.02% | 1,027,433 |
| Jul 31, 2025 | 86.09 | 86.83 | 85.28 | 85.36 | 84.81 | -0.88% | 676,713 |
| Jul 30, 2025 | 86.80 | 87.08 | 85.83 | 86.12 | 85.56 | -0.71% | 695,128 |
| Jul 29, 2025 | 87.01 | 87.20 | 86.42 | 86.74 | 86.18 | -0.09% | 701,789 |
| Jul 28, 2025 | 87.85 | 88.09 | 86.61 | 86.82 | 86.26 | -1.17% | 539,045 |
| Jul 25, 2025 | 88.53 | 88.55 | 87.50 | 87.85 | 87.28 | -0.63% | 357,851 |
| Jul 24, 2025 | 89.48 | 89.87 | 88.41 | 88.41 | 87.84 | -1.45% | 681,898 |
| Jul 23, 2025 | 89.49 | 90.25 | 89.35 | 89.71 | 89.13 | 0.26% | 802,305 |
| Jul 22, 2025 | 88.39 | 89.85 | 88.12 | 89.48 | 88.90 | 1.65% | 718,633 |
| Jul 21, 2025 | 89.29 | 89.55 | 87.99 | 88.03 | 87.46 | -1.55% | 798,394 |
| Jul 18, 2025 | 89.80 | 89.99 | 89.32 | 89.42 | 88.84 | 0.12% | 520,714 |
| Jul 17, 2025 | 89.31 | 89.75 | 88.79 | 89.31 | 88.73 | 0.16% | 453,256 |