Amdocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	91.55	91.93	90.80	91.76	91.76	0.11%	628,142
May 29, 2025	91.55	91.91	91.13	91.66	91.66	0.38%	528,056
May 28, 2025	92.17	92.74	91.27	91.31	91.31	-1.13%	754,245
May 27, 2025	91.28	92.83	91.28	92.35	92.35	1.08%	534,384
May 23, 2025	91.22	91.65	90.40	91.36	91.36	-0.28%	690,093
May 22, 2025	91.69	92.56	91.13	91.62	91.62	-0.11%	624,450
May 21, 2025	90.95	92.53	90.34	91.72	91.72	0.80%	837,326
May 20, 2025	90.78	91.42	90.50	90.99	90.99	-0.25%	339,069
May 19, 2025	91.10	91.95	91.06	91.22	91.22	-0.18%	331,591
May 16, 2025	90.20	91.44	89.74	91.38	91.38	0.77%	437,258
May 15, 2025	89.99	90.77	89.88	90.68	90.68	1.13%	406,531
May 14, 2025	90.60	91.31	89.66	89.67	89.67	-1.59%	470,231
May 13, 2025	92.35	93.51	91.00	91.12	91.12	-1.28%	471,073
May 12, 2025	92.90	93.39	91.68	92.30	92.30	0.90%	371,570
May 9, 2025	92.55	92.70	91.23	91.48	91.48	-1.16%	599,169
May 8, 2025	90.00	94.61	89.66	92.55	92.55	3.59%	1,249,395
May 7, 2025	90.57	90.89	88.79	89.34	89.34	-1.25%	1,256,713
May 6, 2025	88.95	90.53	88.95	90.47	90.47	0.89%	725,830
May 5, 2025	89.11	90.35	88.68	89.67	89.67	0.31%	345,017
May 2, 2025	89.51	90.18	88.71	89.39	89.39	0.86%	404,371
May 1, 2025	89.21	89.46	88.52	88.63	88.63	0.06%	459,608
Apr 30, 2025	87.61	88.72	86.60	88.58	88.58	0.53%	691,295
Apr 29, 2025	86.60	88.58	86.60	88.11	88.11	1.53%	523,777
Apr 28, 2025	86.43	87.49	86.07	86.78	86.78	0.90%	658,217
Apr 25, 2025	85.90	86.43	85.53	86.01	86.01	0.22%	478,566
Apr 24, 2025	85.10	85.91	84.58	85.82	85.82	1.01%	602,151
Apr 23, 2025	85.06	87.01	84.56	84.96	84.96	1.25%	474,250
Apr 22, 2025	82.80	84.00	82.55	83.91	83.91	2.19%	980,360
Apr 21, 2025	82.71	83.08	81.49	82.11	82.11	-1.29%	626,681
Apr 17, 2025	83.31	84.60	82.69	83.18	83.18	-0.12%	808,941
Apr 16, 2025	84.31	85.26	82.71	83.28	83.28	-1.50%	610,310
Apr 15, 2025	84.24	85.72	84.24	84.55	84.55	0.54%	573,619
Apr 14, 2025	84.32	84.65	83.01	84.10	84.10	1.11%	488,893
Apr 11, 2025	82.38	83.65	80.92	83.18	83.18	1.18%	739,768
Apr 10, 2025	84.81	84.81	81.35	82.21	82.21	-3.65%	1,090,382
Apr 9, 2025	79.57	85.66	78.61	85.32	85.32	6.04%	1,425,609
Apr 8, 2025	83.80	83.80	79.58	80.46	80.46	-1.97%	951,690
Apr 7, 2025	81.86	84.76	79.19	82.08	82.08	-1.94%	1,373,918
Apr 4, 2025	86.29	87.02	83.65	83.70	83.70	-5.24%	805,986
Apr 3, 2025	89.33	90.25	87.85	88.33	88.33	-3.06%	692,884
Apr 2, 2025	90.41	91.52	90.04	91.12	91.12	0.12%	543,410
Apr 1, 2025	91.41	91.71	90.48	91.01	91.01	-0.54%	828,745
Mar 31, 2025	90.46	91.71	90.12	91.50	91.50	0.60%	935,782
Mar 28, 2025	91.83	92.31	90.64	90.95	90.43	-1.16%	561,422
Mar 27, 2025	91.75	92.33	90.97	92.02	91.49	0.05%	504,135
Mar 26, 2025	90.49	92.05	89.78	91.97	91.44	1.71%	730,214
Mar 25, 2025	90.07	91.32	89.48	90.42	89.90	0.71%	621,258
Mar 24, 2025	89.42	89.99	88.96	89.78	89.27	1.71%	645,971
Mar 21, 2025	88.12	88.71	87.36	88.27	87.77	-0.06%	2,964,402
Mar 20, 2025	88.29	88.98	87.23	88.32	87.81	-0.98%	564,225