Amdocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	86.04	87.57	85.65	87.01	87.01	1.00%	1,393,095
Dec 19, 2024	85.91	86.99	85.06	86.15	86.15	0.63%	1,228,339
Dec 18, 2024	86.96	87.49	85.36	85.61	85.61	-1.51%	804,524
Dec 17, 2024	86.83	87.46	86.40	86.92	86.92	-0.30%	600,079
Dec 16, 2024	87.00	87.75	86.60	87.18	87.18	-0.14%	645,754
Dec 13, 2024	88.29	88.30	87.07	87.30	87.30	-1.29%	554,903
Dec 12, 2024	86.84	89.35	86.84	88.44	88.44	1.50%	902,233
Dec 11, 2024	86.07	87.33	85.85	87.13	87.13	1.23%	781,370
Dec 10, 2024	86.70	86.92	85.82	86.07	86.07	-0.70%	720,431
Dec 9, 2024	87.00	88.12	86.63	86.68	86.68	0.05%	492,370
Dec 6, 2024	86.93	87.31	86.38	86.64	86.64	-0.47%	779,784
Dec 5, 2024	87.29	87.77	86.84	87.05	87.05	-0.31%	404,118
Dec 4, 2024	87.08	87.87	87.08	87.32	87.32	0.07%	637,381
Dec 3, 2024	87.41	87.85	86.94	87.26	87.26	-0.49%	516,814
Dec 2, 2024	86.83	87.90	86.83	87.69	87.69	1.12%	502,235
Nov 29, 2024	87.27	87.76	86.62	86.72	86.72	-0.53%	500,218
Nov 27, 2024	87.46	87.60	86.65	87.18	87.18	-0.22%	730,329
Nov 26, 2024	87.50	87.61	86.46	87.37	87.37	0.08%	614,218
Nov 25, 2024	86.21	87.61	86.07	87.30	87.30	1.90%	823,391
Nov 22, 2024	84.98	85.96	84.92	85.67	85.67	0.55%	466,355
Nov 21, 2024	84.03	85.32	83.98	85.20	85.20	1.76%	513,574
Nov 20, 2024	82.84	83.78	82.84	83.73	83.73	0.95%	565,808
Nov 19, 2024	83.25	83.66	82.77	82.94	82.94	-1.25%	761,276
Nov 18, 2024	83.98	84.95	83.62	83.99	83.99	0.01%	734,863
Nov 15, 2024	85.52	85.66	83.67	83.98	83.98	-2.02%	943,960
Nov 14, 2024	86.69	88.49	85.54	85.71	85.71	-2.32%	1,283,438
Nov 13, 2024	85.30	89.47	82.01	87.75	87.75	-5.35%	3,115,949
Nov 12, 2024	92.60	93.32	92.45	92.71	92.71	-0.16%	995,669
Nov 11, 2024	92.51	93.34	92.13	92.86	92.86	0.75%	604,015
Nov 8, 2024	92.35	92.85	92.07	92.17	92.17	0.03%	492,889
Nov 7, 2024	90.83	92.46	90.83	92.14	92.14	1.19%	404,081
Nov 6, 2024	91.40	91.97	90.69	91.06	91.06	1.96%	676,876
Nov 5, 2024	88.71	89.35	88.62	89.31	89.31	0.94%	400,000
Nov 4, 2024	88.25	88.68	87.60	88.48	88.48	0.48%	500,617
Nov 1, 2024	87.74	88.44	87.74	88.06	88.06	0.36%	440,060
Oct 31, 2024	88.17	88.47	87.59	87.75	87.75	-0.39%	617,602
Oct 30, 2024	88.23	88.89	87.79	88.09	88.09	-0.61%	548,522
Oct 29, 2024	87.97	89.28	87.97	88.63	88.63	0.39%	433,985
Oct 28, 2024	89.45	90.00	88.22	88.29	88.29	-0.65%	487,326
Oct 25, 2024	89.74	90.13	88.84	88.87	88.87	-0.97%	242,979
Oct 24, 2024	89.65	89.76	89.11	89.74	89.74	0.10%	364,526
Oct 23, 2024	89.73	89.86	89.10	89.65	89.65	-0.03%	327,800
Oct 22, 2024	90.81	91.07	89.45	89.68	89.68	-0.66%	339,255
Oct 21, 2024	90.59	91.07	90.07	90.28	90.28	-0.78%	341,740
Oct 18, 2024	91.08	91.32	90.60	90.99	90.99	0.05%	328,141
Oct 17, 2024	89.53	91.00	89.41	90.94	90.94	1.43%	497,188
Oct 16, 2024	89.05	89.92	88.81	89.66	89.66	1.05%	326,544
Oct 15, 2024	89.21	89.97	88.71	88.73	88.73	-0.54%	643,975
Oct 14, 2024	88.42	89.25	87.96	89.21	89.21	1.09%	835,826
Oct 11, 2024	88.00	88.28	87.65	88.25	88.25	0.52%	500,367
Oct 10, 2024	87.95	88.30	87.53	87.79	87.79	-0.37%	643,570
Oct 9, 2024	87.35	88.76	87.35	88.12	88.12	0.87%	364,287
Oct 8, 2024	87.51	87.96	86.99	87.36	87.36	0.10%	468,045
Oct 7, 2024	88.03	88.03	87.18	87.27	87.27	-1.04%	407,904
Oct 4, 2024	88.69	89.43	87.85	88.19	88.19	0.03%	457,353
Oct 3, 2024	87.92	88.20	87.15	88.16	88.16	0.15%	546,231
Oct 2, 2024	87.27	88.09	86.53	88.03	88.03	0.74%	500,607
Oct 1, 2024	87.29	87.99	86.86	87.38	87.38	-0.11%	572,976
Sep 30, 2024	87.35	87.68	86.86	87.48	87.48	-0.40%	537,525
Sep 27, 2024	87.61	88.38	87.04	87.83	87.35	0.56%	798,390
Sep 26, 2024	86.58	87.78	86.36	87.34	86.86	1.68%	698,654
Sep 25, 2024	86.69	86.91	85.54	85.90	85.43	-0.93%	684,204
Sep 24, 2024	86.68	87.26	86.32	86.71	86.24	0.28%	612,890
Sep 23, 2024	86.48	86.71	85.80	86.47	86.00	0.30%	791,335
Sep 20, 2024	86.90	87.21	86.00	86.21	85.74	-1.24%	2,841,357
Sep 19, 2024	87.00	87.36	85.96	87.29	86.82	1.19%	832,101
Sep 18, 2024	86.26	86.95	85.78	86.26	85.79	-0.17%	449,301
Sep 17, 2024	86.94	87.31	86.23	86.41	85.94	-0.61%	539,877
Sep 16, 2024	86.52	87.13	86.21	86.94	86.47	0.52%	543,982
Sep 13, 2024	85.49	87.23	85.29	86.49	86.02	1.69%	478,161
Sep 12, 2024	85.29	85.76	84.64	85.05	84.59	-	713,040
Sep 11, 2024	85.38	85.47	84.21	85.05	84.59	-0.92%	456,889
Sep 10, 2024	85.72	86.04	85.20	85.84	85.37	0.52%	375,132
Sep 9, 2024	84.91	86.30	84.91	85.40	84.94	0.58%	524,336
Sep 6, 2024	85.84	86.16	84.88	84.91	84.45	-0.89%	371,691
Sep 5, 2024	86.88	87.03	85.60	85.67	85.20	-1.54%	466,669
Sep 4, 2024	86.35	87.16	85.69	87.01	86.54	0.50%	596,609
Sep 3, 2024	86.37	87.65	86.12	86.58	86.11	-0.45%	698,780
Aug 30, 2024	85.69	87.02	85.38	86.97	86.50	1.93%	605,491
Aug 29, 2024	85.35	86.14	84.93	85.32	84.86	0.14%	509,842
Aug 28, 2024	85.24	85.73	84.65	85.20	84.74	-0.04%	432,658
Aug 27, 2024	85.17	85.42	84.75	85.23	84.77	0.07%	488,267
Aug 26, 2024	85.50	85.99	85.14	85.17	84.71	-0.30%	318,574
Aug 23, 2024	84.91	85.59	84.76	85.43	84.97	0.79%	271,550
Aug 22, 2024	85.74	86.12	84.56	84.76	84.30	-1.03%	412,140
Aug 21, 2024	84.74	85.84	84.33	85.64	85.17	1.69%	569,318
Aug 20, 2024	84.01	84.47	83.98	84.22	83.76	0.08%	506,848
Aug 19, 2024	83.91	84.48	83.81	84.15	83.69	0.32%	314,131
Aug 16, 2024	83.64	84.11	83.32	83.88	83.42	0.32%	367,050
Aug 15, 2024	83.07	84.02	82.75	83.61	83.16	1.28%	458,166
Aug 14, 2024	82.79	83.20	82.50	82.55	82.10	-0.65%	427,770
Aug 13, 2024	82.60	83.46	82.38	83.09	82.64	1.48%	481,509
Aug 12, 2024	82.85	83.12	81.70	81.88	81.43	-1.37%	589,644
Aug 9, 2024	83.95	84.21	82.72	83.02	82.57	-1.11%	776,806
Aug 8, 2024	84.42	85.09	82.39	83.95	83.49	2.79%	700,199
Aug 7, 2024	83.60	84.15	81.55	81.67	81.23	-0.84%	1,100,200
Aug 6, 2024	82.66	83.20	82.28	82.36	81.91	0.05%	728,456
Aug 5, 2024	84.41	84.41	81.93	82.32	81.87	-3.85%	630,254
Aug 2, 2024	85.87	86.05	84.78	85.62	85.15	-0.56%	476,059
Aug 1, 2024	87.40	88.39	85.89	86.10	85.63	-1.57%	535,640