Amdocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	65.30	65.92	63.97	64.25	64.25	-0.71%	1,039,446
Apr 27, 2026	65.31	66.24	64.70	64.71	64.71	-0.92%	1,187,983
Apr 24, 2026	64.72	65.60	64.20	65.31	65.31	0.82%	1,032,663
Apr 23, 2026	64.78	65.43	63.01	64.78	64.78	-1.45%	1,127,050
Apr 22, 2026	66.38	66.83	65.15	65.73	65.73	-0.96%	852,921
Apr 21, 2026	67.12	68.02	66.00	66.37	66.37	-0.88%	847,151
Apr 20, 2026	67.33	68.07	66.95	66.96	66.96	-0.99%	551,896
Apr 17, 2026	67.10	67.85	66.88	67.63	67.63	1.62%	723,814
Apr 16, 2026	66.16	66.76	65.79	66.55	66.55	1.65%	663,585
Apr 15, 2026	65.95	66.46	64.98	65.47	65.47	0.75%	707,917
Apr 14, 2026	65.21	66.01	64.86	64.98	64.98	0.06%	516,632
Apr 13, 2026	63.00	65.14	62.75	64.94	64.94	3.08%	1,206,090
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	0.77%	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
Feb 2, 2026	81.88	82.41	80.89	81.01	80.30	-1.13%	1,423,088
Jan 30, 2026	80.41	82.03	80.13	81.94	81.22	1.07%	1,314,020
Jan 29, 2026	81.94	82.00	80.40	81.07	80.36	-0.92%	800,112
Jan 28, 2026	82.50	82.99	81.44	81.82	81.10	-0.68%	719,366
Jan 27, 2026	83.31	83.97	81.77	82.38	81.66	-1.26%	657,317
Jan 26, 2026	82.71	83.59	82.55	83.43	82.70	0.93%	804,415
Jan 23, 2026	83.21	83.46	82.23	82.66	81.93	-0.59%	750,866
Jan 22, 2026	82.85	83.99	82.71	83.15	82.42	0.37%	810,554
Jan 21, 2026	82.51	83.57	82.30	82.84	82.11	0.77%	1,089,945
Jan 20, 2026	83.08	83.71	82.02	82.21	81.49	-1.86%	1,634,845
Jan 16, 2026	84.29	84.57	83.20	83.77	83.03	-0.62%	1,005,303
Jan 15, 2026	84.02	84.51	83.68	84.29	83.55	0.29%	934,436
Jan 14, 2026	82.98	84.09	82.96	84.05	83.31	1.50%	558,374
Jan 13, 2026	84.39	84.39	82.38	82.81	82.08	-1.39%	1,289,203
Jan 12, 2026	83.34	84.01	82.54	83.98	83.24	0.56%	725,645
Jan 9, 2026	83.89	84.95	83.47	83.51	82.78	-0.67%	729,970
Jan 8, 2026	82.33	84.13	82.33	84.07	83.33	1.69%	890,763
Jan 7, 2026	82.25	82.83	81.79	82.67	81.94	0.92%	779,629
Jan 6, 2026	80.69	82.40	80.60	81.92	81.20	1.09%	884,593
Jan 5, 2026	79.98	81.76	79.83	81.04	80.33	1.10%	1,029,317
Jan 2, 2026	80.70	81.04	79.45	80.16	79.46	-0.43%	1,072,626
Dec 31, 2025	80.74	80.86	80.09	80.51	79.80	-0.94%	828,953
Dec 30, 2025	81.23	81.82	80.38	81.27	80.03	0.05%	666,765
Dec 29, 2025	81.58	82.04	81.22	81.23	79.99	-0.61%	921,278
Dec 26, 2025	81.35	81.77	80.74	81.73	80.49	0.47%	530,028
Dec 24, 2025	80.30	81.63	80.19	81.35	80.11	1.31%	484,356
Dec 23, 2025	79.94	80.57	79.57	80.30	79.08	0.25%	1,522,228
Dec 22, 2025	80.41	81.10	79.94	80.10	78.88	-0.47%	1,049,333
Dec 19, 2025	79.86	80.58	79.42	80.48	79.26	0.78%	1,497,624
Dec 18, 2025	79.72	81.54	79.61	79.86	78.65	0.19%	1,122,513
Dec 17, 2025	79.50	81.04	79.23	79.71	78.50	0.10%	1,039,322
Dec 16, 2025	78.77	79.77	78.31	79.63	78.42	1.09%	930,193
Dec 15, 2025	79.41	79.74	78.63	78.77	77.57	-0.73%	1,161,306
Dec 12, 2025	78.82	79.66	78.82	79.35	78.14	0.67%	1,037,433
Dec 11, 2025	78.42	79.51	78.42	78.82	77.62	0.61%	894,704
Dec 10, 2025	77.19	78.59	77.01	78.35	77.15	1.55%	841,827
Dec 9, 2025	76.94	77.96	76.93	77.15	75.98	0.19%	789,693
Dec 8, 2025	77.07	77.07	76.17	77.00	75.83	-0.09%	1,567,579
Dec 5, 2025	76.39	77.33	76.31	77.07	75.90	0.81%	818,255
Dec 4, 2025	75.98	76.83	75.66	76.45	75.29	0.62%	850,914
Dec 3, 2025	75.52	76.09	74.84	75.98	74.82	1.37%	1,838,991