Amdocs Limited (DOX)
NASDAQ: DOX · Real-Time Price · USD
84.33
+0.25 (0.30%)
Sep 18, 2025, 1:35 PM EDT - Market open
Amdocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 83.87 | 84.76 | 83.87 | 84.25 | - | 0.20% | 96,242 |
| Sep 17, 2025 | 84.32 | 85.14 | 83.77 | 84.08 | 84.08 | 0.12% | 615,187 |
| Sep 16, 2025 | 84.25 | 84.61 | 83.69 | 83.98 | 83.98 | -0.24% | 609,091 |
| Sep 15, 2025 | 85.50 | 85.66 | 83.97 | 84.18 | 84.18 | -0.96% | 999,127 |
| Sep 12, 2025 | 85.01 | 85.66 | 84.70 | 85.00 | 85.00 | -0.39% | 555,419 |
| Sep 11, 2025 | 84.12 | 85.60 | 83.56 | 85.33 | 85.33 | 1.72% | 483,150 |
| Sep 10, 2025 | 85.60 | 85.73 | 83.60 | 83.89 | 83.89 | -2.17% | 594,468 |
| Sep 9, 2025 | 85.87 | 86.11 | 85.30 | 85.75 | 85.75 | -0.06% | 695,028 |
| Sep 8, 2025 | 85.95 | 86.14 | 84.77 | 85.80 | 85.80 | -0.23% | 728,445 |
| Sep 5, 2025 | 84.50 | 86.01 | 84.42 | 86.00 | 86.00 | 1.65% | 558,592 |
| Sep 4, 2025 | 84.85 | 84.85 | 83.86 | 84.60 | 84.60 | -0.02% | 701,345 |
| Sep 3, 2025 | 84.00 | 84.68 | 83.09 | 84.62 | 84.62 | 0.24% | 1,107,315 |
| Sep 2, 2025 | 84.95 | 85.65 | 84.14 | 84.42 | 84.42 | -1.34% | 1,327,208 |
| Aug 29, 2025 | 84.61 | 85.60 | 84.32 | 85.57 | 85.57 | 1.16% | 1,357,251 |
| Aug 28, 2025 | 87.10 | 87.10 | 84.46 | 84.59 | 84.59 | -2.92% | 1,380,274 |
| Aug 27, 2025 | 85.97 | 87.26 | 85.97 | 87.13 | 87.13 | 0.68% | 1,088,246 |
| Aug 26, 2025 | 87.01 | 87.57 | 86.41 | 86.54 | 86.54 | -0.76% | 594,593 |
| Aug 25, 2025 | 88.29 | 88.29 | 87.06 | 87.20 | 87.20 | -1.21% | 548,016 |
| Aug 22, 2025 | 87.15 | 88.46 | 86.89 | 88.27 | 88.27 | 1.92% | 700,056 |
| Aug 21, 2025 | 86.78 | 86.84 | 86.09 | 86.61 | 86.61 | -0.36% | 792,257 |
| Aug 20, 2025 | 87.78 | 88.05 | 86.87 | 86.92 | 86.92 | -0.61% | 874,318 |
| Aug 19, 2025 | 87.30 | 88.08 | 87.00 | 87.45 | 87.45 | 0.52% | 955,802 |
| Aug 18, 2025 | 88.44 | 88.44 | 86.94 | 87.00 | 87.00 | -0.41% | 945,474 |
| Aug 15, 2025 | 87.45 | 87.89 | 87.09 | 87.36 | 87.36 | 0.01% | 773,494 |
| Aug 14, 2025 | 88.22 | 88.48 | 86.97 | 87.35 | 87.35 | -1.41% | 675,992 |
| Aug 13, 2025 | 86.44 | 88.61 | 86.31 | 88.60 | 88.60 | 2.48% | 1,049,043 |
| Aug 12, 2025 | 86.41 | 87.43 | 85.90 | 86.46 | 86.46 | 0.01% | 811,355 |
| Aug 11, 2025 | 89.41 | 90.29 | 86.41 | 86.45 | 86.45 | -3.31% | 1,154,554 |
| Aug 8, 2025 | 88.86 | 90.12 | 88.65 | 89.41 | 89.41 | 0.61% | 827,006 |
| Aug 7, 2025 | 86.46 | 89.65 | 85.12 | 88.87 | 88.87 | 5.08% | 1,554,718 |
| Aug 6, 2025 | 84.82 | 84.88 | 83.83 | 84.57 | 84.57 | -0.26% | 916,545 |
| Aug 5, 2025 | 85.45 | 85.80 | 84.29 | 84.79 | 84.79 | -1.04% | 1,023,095 |
| Aug 4, 2025 | 84.62 | 85.81 | 84.62 | 85.68 | 85.68 | 1.41% | 988,921 |
| Aug 1, 2025 | 85.29 | 85.66 | 84.08 | 84.49 | 84.49 | -1.02% | 1,027,433 |
| Jul 31, 2025 | 86.09 | 86.83 | 85.28 | 85.36 | 85.36 | -0.88% | 676,713 |
| Jul 30, 2025 | 86.80 | 87.08 | 85.83 | 86.12 | 86.12 | -0.71% | 695,128 |
| Jul 29, 2025 | 87.01 | 87.20 | 86.42 | 86.74 | 86.74 | -0.09% | 701,789 |
| Jul 28, 2025 | 87.85 | 88.09 | 86.61 | 86.82 | 86.82 | -1.17% | 539,045 |
| Jul 25, 2025 | 88.53 | 88.55 | 87.50 | 87.85 | 87.85 | -0.63% | 357,851 |
| Jul 24, 2025 | 89.48 | 89.87 | 88.41 | 88.41 | 88.41 | -1.45% | 681,898 |
| Jul 23, 2025 | 89.49 | 90.25 | 89.35 | 89.71 | 89.71 | 0.26% | 802,305 |
| Jul 22, 2025 | 88.39 | 89.85 | 88.12 | 89.48 | 89.48 | 1.65% | 718,633 |
| Jul 21, 2025 | 89.29 | 89.55 | 87.99 | 88.03 | 88.03 | -1.55% | 798,394 |
| Jul 18, 2025 | 89.80 | 89.99 | 89.32 | 89.42 | 89.42 | 0.12% | 520,714 |
| Jul 17, 2025 | 89.31 | 89.75 | 88.79 | 89.31 | 89.31 | 0.16% | 453,256 |
| Jul 16, 2025 | 88.61 | 89.43 | 87.87 | 89.17 | 89.17 | 1.27% | 630,786 |
| Jul 15, 2025 | 88.68 | 89.44 | 88.02 | 88.05 | 88.05 | -0.77% | 971,702 |
| Jul 14, 2025 | 88.12 | 88.99 | 88.12 | 88.73 | 88.73 | 0.53% | 876,403 |
| Jul 11, 2025 | 89.06 | 89.14 | 88.22 | 88.26 | 88.26 | -1.10% | 965,107 |
| Jul 10, 2025 | 91.29 | 91.39 | 89.13 | 89.24 | 89.24 | -2.54% | 767,194 |