Amdocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.82	71.34	69.41	70.17	70.17	0.50%	1,967,048
Feb 19, 2026	70.16	70.34	69.07	69.82	69.82	-1.05%	1,377,968
Feb 18, 2026	68.42	70.85	68.01	70.56	70.56	3.13%	2,488,399
Feb 17, 2026	69.21	69.50	66.53	68.42	68.42	-1.17%	2,183,023
Feb 13, 2026	68.08	69.82	67.43	69.23	69.23	1.32%	2,175,522
Feb 12, 2026	70.09	70.20	66.67	68.33	68.33	-2.46%	2,039,862
Feb 11, 2026	73.00	73.44	69.47	70.05	70.05	-4.21%	1,924,047
Feb 10, 2026	73.64	74.41	73.11	73.13	73.13	-0.30%	1,701,490
Feb 9, 2026	72.75	73.43	71.44	73.35	73.35	0.01%	1,767,368
Feb 6, 2026	71.90	74.00	71.85	73.34	73.34	3.11%	1,911,384
Feb 5, 2026	72.66	73.91	70.24	71.13	71.13	-2.64%	1,978,886
Feb 4, 2026	73.55	76.14	70.32	73.06	73.06	-1.30%	3,058,895
Feb 3, 2026	80.51	80.51	73.18	74.02	74.02	-8.63%	3,182,966
Feb 2, 2026	81.88	82.41	80.89	81.01	81.01	-1.13%	1,423,088
Jan 30, 2026	80.41	82.03	80.13	81.94	81.94	1.07%	1,314,020
Jan 29, 2026	81.94	82.00	80.40	81.07	81.07	-0.92%	800,112
Jan 28, 2026	82.50	82.99	81.44	81.82	81.82	-0.68%	719,366
Jan 27, 2026	83.31	83.97	81.77	82.38	82.38	-1.26%	657,317
Jan 26, 2026	82.71	83.59	82.55	83.43	83.43	0.93%	804,415
Jan 23, 2026	83.21	83.46	82.23	82.66	82.66	-0.59%	750,866
Jan 22, 2026	82.85	83.99	82.71	83.15	83.15	0.37%	810,554
Jan 21, 2026	82.51	83.57	82.30	82.84	82.84	0.77%	1,089,945
Jan 20, 2026	83.08	83.71	82.02	82.21	82.21	-1.86%	1,634,845
Jan 16, 2026	84.29	84.57	83.20	83.77	83.77	-0.62%	1,005,303
Jan 15, 2026	84.02	84.51	83.68	84.29	84.29	0.29%	934,436
Jan 14, 2026	82.98	84.09	82.96	84.05	84.05	1.50%	558,374
Jan 13, 2026	84.39	84.39	82.38	82.81	82.81	-1.39%	1,289,203
Jan 12, 2026	83.34	84.01	82.54	83.98	83.98	0.56%	725,645
Jan 9, 2026	83.89	84.95	83.47	83.51	83.51	-0.67%	729,970
Jan 8, 2026	82.33	84.13	82.33	84.07	84.07	1.69%	890,763
Jan 7, 2026	82.25	82.83	81.79	82.67	82.67	0.92%	779,629
Jan 6, 2026	80.69	82.40	80.60	81.92	81.92	1.09%	884,593
Jan 5, 2026	79.98	81.76	79.83	81.04	81.04	1.10%	1,029,317
Jan 2, 2026	80.70	81.04	79.45	80.16	80.16	-0.43%	1,072,626
Dec 31, 2025	80.74	80.86	80.09	80.51	80.51	-0.94%	828,953
Dec 30, 2025	81.23	81.82	80.38	81.27	80.74	0.05%	666,765
Dec 29, 2025	81.58	82.04	81.22	81.23	80.70	-0.61%	921,278
Dec 26, 2025	81.35	81.77	80.74	81.73	81.20	0.47%	530,028
Dec 24, 2025	80.30	81.63	80.19	81.35	80.82	1.31%	484,356
Dec 23, 2025	79.94	80.57	79.57	80.30	79.78	0.25%	1,522,228
Dec 22, 2025	80.41	81.10	79.94	80.10	79.58	-0.47%	1,049,333
Dec 19, 2025	79.86	80.58	79.42	80.48	79.96	0.78%	1,497,624
Dec 18, 2025	79.72	81.54	79.61	79.86	79.34	0.19%	1,122,513
Dec 17, 2025	79.50	81.04	79.23	79.71	79.19	0.10%	1,039,322
Dec 16, 2025	78.77	79.77	78.31	79.63	79.11	1.09%	930,193
Dec 15, 2025	79.41	79.74	78.63	78.77	78.26	-0.73%	1,161,306
Dec 12, 2025	78.82	79.66	78.82	79.35	78.84	0.67%	1,037,433
Dec 11, 2025	78.42	79.51	78.42	78.82	78.31	0.61%	894,704
Dec 10, 2025	77.19	78.59	77.01	78.35	77.84	1.55%	841,827
Dec 9, 2025	76.94	77.96	76.93	77.15	76.65	0.19%	789,693