Amdocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	89.30	89.56	88.59	89.19	88.68	-0.10%	594,201
Mar 18, 2025	88.78	89.44	88.39	89.28	88.77	0.42%	597,476
Mar 17, 2025	87.72	89.27	87.71	88.91	88.40	1.05%	497,200
Mar 14, 2025	87.06	88.24	86.75	87.99	87.49	1.58%	577,473
Mar 13, 2025	87.01	87.78	86.27	86.62	86.12	-0.93%	742,767
Mar 12, 2025	89.03	89.34	87.11	87.43	86.93	-1.53%	1,100,653
Mar 11, 2025	90.19	90.51	88.03	88.79	88.28	-1.88%	907,506
Mar 10, 2025	89.70	91.86	89.56	90.49	89.97	0.03%	956,277
Mar 7, 2025	87.86	91.00	87.78	90.46	89.94	2.25%	757,977
Mar 6, 2025	87.45	88.49	87.07	88.47	87.96	0.72%	452,250
Mar 5, 2025	86.50	88.06	86.19	87.84	87.34	1.57%	574,497
Mar 4, 2025	86.21	87.35	86.03	86.48	85.99	-0.39%	505,182
Mar 3, 2025	87.15	87.90	86.30	86.82	86.32	-0.49%	728,946
Feb 28, 2025	88.28	88.56	86.24	87.25	86.75	-0.56%	716,057
Feb 27, 2025	88.51	89.25	87.57	87.74	87.24	-0.20%	747,415
Feb 26, 2025	89.53	89.90	87.71	87.92	87.42	-1.15%	976,358
Feb 25, 2025	87.94	89.32	87.94	88.94	88.43	0.71%	564,738
Feb 24, 2025	88.19	89.00	87.33	88.31	87.80	0.35%	792,975
Feb 21, 2025	89.53	89.53	87.84	88.00	87.50	-1.47%	726,673