Amdocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	87.09	88.23	85.50	86.86	86.86	-0.61%	1,254,168
Feb 3, 2025	86.83	87.93	86.52	87.39	87.39	-0.91%	798,552
Jan 31, 2025	87.57	88.44	87.50	88.19	88.19	0.83%	510,809
Jan 30, 2025	86.60	88.19	86.59	87.46	87.46	1.33%	480,390
Jan 29, 2025	86.86	87.11	85.91	86.31	86.31	-0.50%	549,748
Jan 28, 2025	86.76	87.42	85.79	86.74	86.74	0.03%	530,801
Jan 27, 2025	85.63	87.30	85.00	86.71	86.71	1.68%	472,768
Jan 24, 2025	85.00	85.45	84.80	85.28	85.28	0.82%	400,155
Jan 23, 2025	84.94	85.54	83.82	84.59	84.59	-0.69%	718,339
Jan 22, 2025	85.52	86.25	85.02	85.18	85.18	-0.61%	622,275
Jan 21, 2025	85.00	86.32	84.50	85.70	85.70	0.95%	798,780
Jan 17, 2025	85.27	85.27	84.54	84.89	84.89	0.25%	329,203
Jan 16, 2025	84.25	84.91	83.81	84.68	84.68	0.50%	360,940
Jan 15, 2025	84.61	84.61	83.80	84.26	84.26	0.71%	335,839
Jan 14, 2025	83.60	84.18	83.29	83.67	83.67	0.12%	386,086
Jan 13, 2025	81.85	83.66	81.75	83.57	83.57	1.65%	505,937
Jan 10, 2025	83.51	83.68	82.14	82.21	82.21	-2.38%	778,243
Jan 8, 2025	84.22	84.23	82.82	84.21	84.21	0.04%	817,213
Jan 7, 2025	83.88	85.16	83.56	84.18	84.18	-0.34%	478,589
Jan 6, 2025	84.12	85.50	84.12	84.47	84.47	0.36%	447,688
Jan 3, 2025	84.32	84.59	83.54	84.17	84.17	0.01%	473,611
Jan 2, 2025	85.45	85.77	83.98	84.16	84.16	-1.15%	537,529
Dec 31, 2024	85.19	85.48	84.73	85.14	85.14	-0.18%	628,666
Dec 30, 2024	85.19	85.74	84.24	85.29	84.81	-0.58%	623,378
Dec 27, 2024	86.69	86.96	85.51	85.79	85.31	-1.05%	621,451
Dec 26, 2024	86.87	87.41	86.62	86.70	86.22	-0.20%	552,715
Dec 24, 2024	86.14	86.95	85.90	86.87	86.38	0.38%	501,988
Dec 23, 2024	86.65	86.93	85.78	86.54	86.06	-0.54%	677,024
Dec 20, 2024	86.04	87.57	85.65	87.01	86.52	1.00%	1,393,095
Dec 19, 2024	85.91	86.99	85.06	86.15	85.67	0.63%	1,228,339
Dec 18, 2024	86.96	87.49	85.36	85.61	85.13	-1.51%	804,524
Dec 17, 2024	86.83	87.46	86.40	86.92	86.43	-0.30%	600,079
Dec 16, 2024	87.00	87.75	86.60	87.18	86.69	-0.14%	645,754
Dec 13, 2024	88.29	88.30	87.07	87.30	86.81	-1.29%	554,903
Dec 12, 2024	86.84	89.35	86.84	88.44	87.95	1.50%	902,233
Dec 11, 2024	86.07	87.33	85.85	87.13	86.64	1.23%	781,370
Dec 10, 2024	86.70	86.92	85.82	86.07	85.59	-0.70%	720,431
Dec 9, 2024	87.00	88.12	86.63	86.68	86.20	0.05%	492,370
Dec 6, 2024	86.93	87.31	86.38	86.64	86.16	-0.47%	779,784
Dec 5, 2024	87.29	87.77	86.84	87.05	86.56	-0.31%	404,118
Dec 4, 2024	87.08	87.87	87.08	87.32	86.83	0.07%	637,381
Dec 3, 2024	87.41	87.85	86.94	87.26	86.77	-0.49%	516,814
Dec 2, 2024	86.83	87.90	86.83	87.69	87.20	1.12%	502,235
Nov 29, 2024	87.27	87.76	86.62	86.72	86.24	-0.53%	500,218
Nov 27, 2024	87.46	87.60	86.65	87.18	86.69	-0.22%	730,329
Nov 26, 2024	87.50	87.61	86.46	87.37	86.88	0.08%	614,218
Nov 25, 2024	86.21	87.61	86.07	87.30	86.81	1.90%	823,391
Nov 22, 2024	84.98	85.96	84.92	85.67	85.19	0.55%	466,355
Nov 21, 2024	84.03	85.32	83.98	85.20	84.72	1.76%	513,574
Nov 20, 2024	82.84	83.78	82.84	83.73	83.26	0.95%	565,808
Nov 19, 2024	83.25	83.66	82.77	82.94	82.48	-1.25%	761,276
Nov 18, 2024	83.98	84.95	83.62	83.99	83.52	0.01%	734,863
Nov 15, 2024	85.52	85.66	83.67	83.98	83.51	-2.02%	943,960
Nov 14, 2024	86.69	88.49	85.54	85.71	85.23	-2.32%	1,283,438
Nov 13, 2024	85.30	89.47	82.01	87.75	87.26	-5.35%	3,115,949
Nov 12, 2024	92.60	93.32	92.45	92.71	92.19	-0.16%	995,669
Nov 11, 2024	92.51	93.34	92.13	92.86	92.34	0.75%	604,015
Nov 8, 2024	92.35	92.85	92.07	92.17	91.65	0.03%	492,889
Nov 7, 2024	90.83	92.46	90.83	92.14	91.63	1.19%	404,081
Nov 6, 2024	91.40	91.97	90.69	91.06	90.55	1.96%	676,876
Nov 5, 2024	88.71	89.35	88.62	89.31	88.81	0.94%	400,000
Nov 4, 2024	88.25	88.68	87.60	88.48	87.99	0.48%	500,617
Nov 1, 2024	87.74	88.44	87.74	88.06	87.57	0.36%	440,060
Oct 31, 2024	88.17	88.47	87.59	87.75	87.25	-0.39%	617,602
Oct 30, 2024	88.23	88.89	87.79	88.09	87.60	-0.61%	548,522
Oct 29, 2024	87.97	89.28	87.97	88.63	88.13	0.39%	433,985
Oct 28, 2024	89.45	90.00	88.22	88.29	87.80	-0.65%	487,326
Oct 25, 2024	89.74	90.13	88.84	88.87	88.37	-0.97%	242,979
Oct 24, 2024	89.65	89.76	89.11	89.74	89.24	0.10%	364,526
Oct 23, 2024	89.73	89.86	89.10	89.65	89.15	-0.03%	327,800
Oct 22, 2024	90.81	91.07	89.45	89.68	89.18	-0.66%	339,255
Oct 21, 2024	90.59	91.07	90.07	90.28	89.78	-0.78%	341,740
Oct 18, 2024	91.08	91.32	90.60	90.99	90.48	0.05%	328,141
Oct 17, 2024	89.53	91.00	89.41	90.94	90.43	1.43%	497,188
Oct 16, 2024	89.05	89.92	88.81	89.66	89.16	1.05%	326,544
Oct 15, 2024	89.21	89.97	88.71	88.73	88.23	-0.54%	643,975
Oct 14, 2024	88.42	89.25	87.96	89.21	88.71	1.09%	835,826
Oct 11, 2024	88.00	88.28	87.65	88.25	87.76	0.52%	500,367
Oct 10, 2024	87.95	88.30	87.53	87.79	87.30	-0.37%	643,570
Oct 9, 2024	87.35	88.76	87.35	88.12	87.63	0.87%	364,287
Oct 8, 2024	87.51	87.96	86.99	87.36	86.87	0.10%	468,045
Oct 7, 2024	88.03	88.03	87.18	87.27	86.78	-1.04%	407,904
Oct 4, 2024	88.69	89.43	87.85	88.19	87.70	0.03%	457,353
Oct 3, 2024	87.92	88.20	87.15	88.16	87.67	0.15%	546,231
Oct 2, 2024	87.27	88.09	86.53	88.03	87.54	0.74%	500,607
Oct 1, 2024	87.29	87.99	86.86	87.38	86.89	-0.11%	572,976
Sep 30, 2024	87.35	87.68	86.86	87.48	86.99	-0.40%	537,525
Sep 27, 2024	87.61	88.38	87.04	87.83	86.86	0.56%	798,390
Sep 26, 2024	86.58	87.78	86.36	87.34	86.38	1.68%	698,654
Sep 25, 2024	86.69	86.91	85.54	85.90	84.95	-0.93%	684,204
Sep 24, 2024	86.68	87.26	86.32	86.71	85.76	0.28%	612,890
Sep 23, 2024	86.48	86.71	85.80	86.47	85.52	0.30%	791,335
Sep 20, 2024	86.90	87.21	86.00	86.21	85.26	-1.24%	2,841,357
Sep 19, 2024	87.00	87.36	85.96	87.29	86.33	1.19%	832,101
Sep 18, 2024	86.26	86.95	85.78	86.26	85.31	-0.17%	449,301
Sep 17, 2024	86.94	87.31	86.23	86.41	85.46	-0.61%	539,877
Sep 16, 2024	86.52	87.13	86.21	86.94	85.98	0.52%	543,982
Sep 13, 2024	85.49	87.23	85.29	86.49	85.54	1.69%	478,161
Sep 12, 2024	85.29	85.76	84.64	85.05	84.11	-	713,040
Sep 11, 2024	85.38	85.47	84.21	85.05	84.11	-0.92%	456,889