Amdocs Limited (DOX)
NASDAQ: DOX · Real-Time Price · USD
51.97
+2.10 (4.21%)
At close: Jun 26, 2026, 4:00 PM EDT
52.10
+0.13 (0.25%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Amdocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.25 | 52.01 | 50.00 | 51.97 | 51.97 | 4.21% | 3,282,387 |
| Jun 25, 2026 | 51.38 | 52.04 | 49.80 | 49.87 | 49.87 | -3.45% | 1,867,434 |
| Jun 24, 2026 | 52.16 | 52.92 | 51.59 | 51.65 | 51.65 | -1.34% | 2,383,565 |
| Jun 23, 2026 | 52.65 | 53.24 | 52.14 | 52.35 | 52.35 | 1.28% | 2,079,307 |
| Jun 22, 2026 | 51.50 | 52.53 | 49.90 | 51.69 | 51.69 | 0.43% | 2,694,495 |
| Jun 18, 2026 | 53.57 | 53.81 | 51.23 | 51.47 | 51.47 | -6.33% | 2,693,683 |
| Jun 17, 2026 | 56.18 | 56.76 | 54.54 | 54.95 | 54.95 | -1.89% | 2,158,186 |
| Jun 16, 2026 | 55.90 | 56.63 | 55.50 | 56.01 | 56.01 | 0.20% | 1,670,656 |
| Jun 15, 2026 | 56.85 | 57.35 | 55.65 | 55.90 | 55.90 | -0.89% | 1,494,861 |
| Jun 12, 2026 | 56.41 | 57.15 | 55.57 | 56.40 | 56.40 | 0.64% | 1,406,198 |
| Jun 11, 2026 | 56.50 | 56.81 | 55.27 | 56.04 | 56.04 | -1.63% | 996,749 |
| Jun 10, 2026 | 57.96 | 58.37 | 56.75 | 56.97 | 56.97 | -1.74% | 1,170,700 |
| Jun 9, 2026 | 58.05 | 59.29 | 57.59 | 57.98 | 57.98 | -0.62% | 967,891 |
| Jun 8, 2026 | 59.50 | 59.51 | 58.21 | 58.34 | 58.34 | -2.91% | 1,465,642 |
| Jun 5, 2026 | 61.59 | 61.78 | 60.04 | 60.09 | 60.09 | -1.23% | 1,307,358 |
| Jun 4, 2026 | 61.81 | 62.50 | 60.31 | 60.84 | 60.84 | - | 1,238,398 |
| Jun 3, 2026 | 62.18 | 62.37 | 60.20 | 60.84 | 60.84 | -3.43% | 1,386,553 |
| Jun 2, 2026 | 64.15 | 64.93 | 62.54 | 63.00 | 63.00 | -3.46% | 1,418,761 |
| Jun 1, 2026 | 63.38 | 65.62 | 63.10 | 65.26 | 65.26 | 3.64% | 1,631,835 |
| May 29, 2026 | 61.74 | 63.22 | 61.25 | 62.97 | 62.97 | 2.14% | 1,545,001 |
| May 28, 2026 | 62.00 | 62.33 | 61.41 | 61.65 | 61.65 | 0.59% | 908,432 |
| May 27, 2026 | 62.12 | 63.17 | 60.97 | 61.29 | 61.29 | -1.34% | 796,968 |
| May 26, 2026 | 62.42 | 62.74 | 61.26 | 62.12 | 62.12 | -0.86% | 889,074 |
| May 22, 2026 | 62.46 | 63.72 | 62.46 | 62.66 | 62.66 | 0.48% | 662,502 |
| May 21, 2026 | 62.11 | 62.95 | 61.19 | 62.36 | 62.36 | -0.42% | 1,042,250 |
| May 20, 2026 | 61.45 | 62.70 | 60.53 | 62.62 | 62.62 | 0.85% | 951,819 |
| May 19, 2026 | 62.76 | 63.92 | 61.77 | 62.09 | 62.09 | -0.31% | 1,106,870 |
| May 18, 2026 | 60.48 | 62.40 | 60.00 | 62.28 | 62.28 | 2.81% | 1,048,684 |
| May 15, 2026 | 61.55 | 62.68 | 60.25 | 60.58 | 60.58 | -2.18% | 1,311,078 |
| May 14, 2026 | 60.38 | 63.79 | 59.47 | 61.93 | 61.93 | 3.34% | 1,614,678 |
| May 13, 2026 | 62.79 | 62.79 | 59.40 | 59.93 | 59.93 | -3.87% | 1,810,425 |
| May 12, 2026 | 62.94 | 63.23 | 62.08 | 62.34 | 62.34 | -0.37% | 1,836,445 |
| May 11, 2026 | 63.61 | 63.71 | 62.44 | 62.57 | 62.57 | -1.85% | 1,689,219 |
| May 8, 2026 | 64.72 | 64.80 | 63.07 | 63.75 | 63.75 | -2.13% | 1,040,454 |
| May 7, 2026 | 63.93 | 65.39 | 63.93 | 65.14 | 65.14 | 1.84% | 991,714 |
| May 6, 2026 | 65.13 | 65.47 | 63.91 | 63.96 | 63.96 | -2.26% | 709,625 |
| May 5, 2026 | 65.27 | 65.58 | 64.47 | 65.44 | 65.44 | 0.21% | 559,427 |
| May 4, 2026 | 64.41 | 65.81 | 64.41 | 65.30 | 65.30 | 0.93% | 716,768 |
| May 1, 2026 | 65.29 | 65.41 | 64.44 | 64.70 | 64.70 | 0.05% | 890,159 |
| Apr 30, 2026 | 63.50 | 64.78 | 63.16 | 64.67 | 64.67 | 1.19% | 688,718 |
| Apr 29, 2026 | 63.85 | 64.12 | 63.34 | 63.91 | 63.91 | -0.56% | 763,247 |
| Apr 28, 2026 | 65.30 | 65.92 | 63.97 | 64.27 | 64.27 | -0.68% | 1,039,466 |
| Apr 27, 2026 | 65.31 | 66.24 | 64.70 | 64.71 | 64.71 | -0.92% | 1,187,988 |
| Apr 24, 2026 | 64.72 | 65.60 | 64.20 | 65.31 | 65.31 | 0.82% | 1,206,502 |
| Apr 23, 2026 | 64.78 | 65.43 | 63.01 | 64.78 | 64.78 | -1.45% | 1,127,051 |
| Apr 22, 2026 | 66.38 | 66.83 | 65.15 | 65.73 | 65.73 | -0.96% | 1,103,545 |
| Apr 21, 2026 | 67.12 | 68.02 | 66.00 | 66.37 | 66.37 | -0.88% | 847,162 |
| Apr 20, 2026 | 67.33 | 68.07 | 66.95 | 66.96 | 66.96 | -0.99% | 558,541 |
| Apr 17, 2026 | 67.10 | 67.85 | 66.88 | 67.63 | 67.63 | 1.62% | 724,702 |
| Apr 16, 2026 | 66.16 | 66.76 | 65.79 | 66.55 | 66.55 | 1.65% | 689,151 |
| Apr 15, 2026 | 65.95 | 66.46 | 64.98 | 65.47 | 65.47 | 0.75% | 707,918 |
| Apr 14, 2026 | 65.21 | 66.01 | 64.86 | 64.98 | 64.98 | 0.06% | 517,983 |
| Apr 13, 2026 | 63.00 | 65.14 | 62.75 | 64.94 | 64.94 | 3.08% | 1,206,115 |
| Apr 10, 2026 | 64.55 | 64.70 | 62.89 | 63.00 | 63.00 | -2.16% | 864,519 |
| Apr 9, 2026 | 65.41 | 66.07 | 63.82 | 64.39 | 64.39 | -2.44% | 1,053,293 |
| Apr 8, 2026 | 67.27 | 67.58 | 65.84 | 66.00 | 66.00 | -0.63% | 708,675 |
| Apr 7, 2026 | 65.88 | 67.00 | 65.77 | 66.42 | 66.42 | 0.58% | 1,039,542 |
| Apr 6, 2026 | 66.36 | 66.65 | 65.63 | 66.04 | 66.04 | -0.59% | 1,099,852 |
| Apr 2, 2026 | 64.86 | 67.00 | 64.62 | 66.43 | 66.43 | 2.04% | 669,287 |
| Apr 1, 2026 | 65.58 | 65.64 | 63.83 | 65.10 | 65.10 | -0.25% | 745,316 |
| Mar 31, 2026 | 64.90 | 65.63 | 64.00 | 65.26 | 65.26 | 1.67% | 1,170,494 |
| Mar 30, 2026 | 64.80 | 65.24 | 64.07 | 64.76 | 64.19 | 0.68% | 1,251,082 |
| Mar 27, 2026 | 65.48 | 65.71 | 63.78 | 64.32 | 63.75 | -2.20% | 1,273,071 |
| Mar 26, 2026 | 65.24 | 66.68 | 65.12 | 65.77 | 65.19 | 0.55% | 924,344 |
| Mar 25, 2026 | 64.27 | 65.78 | 63.74 | 65.41 | 64.84 | 2.70% | 2,021,502 |
| Mar 24, 2026 | 64.49 | 64.56 | 63.33 | 63.69 | 63.13 | -2.17% | 1,756,475 |
| Mar 23, 2026 | 64.93 | 65.79 | 64.67 | 65.10 | 64.53 | 0.42% | 1,293,561 |
| Mar 20, 2026 | 64.12 | 65.03 | 63.53 | 64.83 | 64.26 | 0.76% | 1,957,542 |
| Mar 19, 2026 | 63.54 | 65.60 | 63.54 | 64.34 | 63.77 | - | 1,152,635 |
| Mar 18, 2026 | 66.05 | 66.20 | 64.19 | 64.34 | 63.77 | -3.49% | 1,281,829 |
| Mar 17, 2026 | 66.94 | 68.23 | 66.31 | 66.67 | 66.08 | 0.05% | 761,806 |
| Mar 16, 2026 | 66.05 | 66.95 | 66.05 | 66.64 | 66.05 | 0.45% | 692,193 |
| Mar 13, 2026 | 67.12 | 67.71 | 65.39 | 66.34 | 65.76 | -0.87% | 611,682 |
| Mar 12, 2026 | 66.92 | 68.00 | 66.61 | 66.92 | 66.33 | - | 1,454,756 |
| Mar 11, 2026 | 68.18 | 68.84 | 66.30 | 66.92 | 66.33 | -1.39% | 627,763 |
| Mar 10, 2026 | 68.73 | 69.73 | 67.24 | 67.86 | 67.26 | -2.02% | 1,024,232 |
| Mar 9, 2026 | 69.03 | 69.53 | 67.80 | 69.26 | 68.65 | -0.65% | 1,520,658 |
| Mar 6, 2026 | 67.94 | 69.87 | 67.14 | 69.71 | 69.10 | 1.81% | 1,317,452 |
| Mar 5, 2026 | 68.26 | 70.35 | 68.26 | 68.47 | 67.87 | -0.38% | 1,406,120 |
| Mar 4, 2026 | 68.52 | 69.29 | 67.66 | 68.73 | 68.13 | 0.12% | 708,545 |
| Mar 3, 2026 | 66.48 | 69.25 | 66.35 | 68.65 | 68.05 | 0.85% | 1,681,593 |
| Mar 2, 2026 | 68.23 | 69.10 | 67.99 | 68.07 | 67.47 | -2.48% | 1,121,039 |
| Feb 27, 2026 | 69.00 | 69.91 | 67.90 | 69.80 | 69.19 | -0.09% | 1,938,416 |
| Feb 26, 2026 | 67.24 | 70.01 | 66.98 | 69.86 | 69.25 | 5.13% | 1,908,372 |
| Feb 25, 2026 | 67.36 | 67.36 | 65.74 | 66.45 | 65.87 | -1.20% | 1,316,018 |
| Feb 24, 2026 | 67.41 | 69.21 | 66.96 | 67.26 | 66.67 | -0.16% | 1,181,803 |
| Feb 23, 2026 | 69.45 | 69.58 | 66.77 | 67.37 | 66.78 | -3.99% | 1,664,839 |
| Feb 20, 2026 | 69.82 | 71.34 | 69.41 | 70.17 | 69.55 | 0.50% | 1,984,129 |
| Feb 19, 2026 | 70.16 | 70.34 | 69.07 | 69.82 | 69.21 | -1.05% | 1,377,968 |
| Feb 18, 2026 | 68.42 | 70.85 | 68.01 | 70.56 | 69.94 | 3.13% | 2,488,409 |
| Feb 17, 2026 | 69.21 | 69.50 | 66.53 | 68.42 | 67.82 | -1.17% | 2,267,980 |
| Feb 13, 2026 | 68.08 | 69.82 | 67.43 | 69.23 | 68.62 | 1.32% | 2,175,632 |
| Feb 12, 2026 | 70.09 | 70.20 | 66.67 | 68.33 | 67.73 | -2.46% | 2,040,010 |
| Feb 11, 2026 | 73.00 | 73.44 | 69.47 | 70.05 | 69.43 | -4.21% | 1,966,470 |
| Feb 10, 2026 | 73.64 | 74.41 | 73.11 | 73.13 | 72.49 | -0.30% | 1,701,936 |
| Feb 9, 2026 | 72.75 | 73.43 | 71.44 | 73.35 | 72.71 | 0.01% | 1,767,556 |
| Feb 6, 2026 | 71.90 | 74.00 | 71.85 | 73.34 | 72.70 | 3.11% | 1,911,633 |
| Feb 5, 2026 | 72.66 | 73.91 | 70.24 | 71.13 | 70.51 | -2.64% | 2,001,784 |
| Feb 4, 2026 | 73.55 | 76.14 | 70.32 | 73.06 | 72.42 | -1.30% | 3,059,186 |
| Feb 3, 2026 | 80.51 | 80.51 | 73.18 | 74.02 | 73.37 | -8.63% | 3,194,134 |