Amdocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	61.74	62.69	61.25	62.77	-	1.82%	245,883
May 28, 2026	62.00	62.33	61.41	61.65	61.65	0.59%	908,422
May 27, 2026	62.12	63.17	60.97	61.29	61.29	-1.34%	796,268
May 26, 2026	62.42	62.74	61.26	62.12	62.12	-0.86%	889,072
May 22, 2026	62.46	63.72	62.46	62.66	62.66	0.48%	662,103
May 21, 2026	62.11	62.95	61.19	62.36	62.36	-0.42%	1,041,937
May 20, 2026	61.45	62.70	60.53	62.62	62.62	0.85%	951,637
May 19, 2026	62.76	63.92	61.77	62.09	62.09	-0.31%	1,106,865
May 18, 2026	60.48	62.40	60.00	62.28	62.28	2.81%	1,048,680
May 15, 2026	61.55	62.68	60.25	60.58	60.58	-2.18%	1,311,078
May 14, 2026	60.38	63.79	59.47	61.93	61.93	3.34%	1,614,678
May 13, 2026	62.79	62.79	59.40	59.93	59.93	-3.87%	1,810,425
May 12, 2026	62.94	63.23	62.08	62.34	62.34	-0.37%	1,836,445
May 11, 2026	63.61	63.71	62.44	62.57	62.57	-1.85%	1,689,219
May 8, 2026	64.72	64.80	63.07	63.75	63.75	-2.13%	1,040,454
May 7, 2026	63.93	65.39	63.93	65.14	65.14	1.84%	991,714
May 6, 2026	65.13	65.47	63.91	63.96	63.96	-2.26%	709,625
May 5, 2026	65.27	65.58	64.47	65.44	65.44	0.21%	559,427
May 4, 2026	64.41	65.81	64.41	65.30	65.30	0.93%	716,768
May 1, 2026	65.29	65.41	64.44	64.70	64.70	0.05%	890,159
Apr 30, 2026	63.50	64.78	63.16	64.67	64.67	1.19%	688,718
Apr 29, 2026	63.85	64.12	63.34	63.91	63.91	-0.56%	763,247
Apr 28, 2026	65.30	65.92	63.97	64.27	64.27	-0.68%	1,039,466
Apr 27, 2026	65.31	66.24	64.70	64.71	64.71	-0.92%	1,187,988
Apr 24, 2026	64.72	65.60	64.20	65.31	65.31	0.82%	1,206,502
Apr 23, 2026	64.78	65.43	63.01	64.78	64.78	-1.45%	1,127,051
Apr 22, 2026	66.38	66.83	65.15	65.73	65.73	-0.96%	1,103,545
Apr 21, 2026	67.12	68.02	66.00	66.37	66.37	-0.88%	847,162
Apr 20, 2026	67.33	68.07	66.95	66.96	66.96	-0.99%	558,541
Apr 17, 2026	67.10	67.85	66.88	67.63	67.63	1.62%	724,702
Apr 16, 2026	66.16	66.76	65.79	66.55	66.55	1.65%	689,151
Apr 15, 2026	65.95	66.46	64.98	65.47	65.47	0.75%	707,918
Apr 14, 2026	65.21	66.01	64.86	64.98	64.98	0.06%	517,983
Apr 13, 2026	63.00	65.14	62.75	64.94	64.94	3.08%	1,206,115
Apr 10, 2026	64.55	64.70	62.89	63.00	63.00	-2.16%	864,519
Apr 9, 2026	65.41	66.07	63.82	64.39	64.39	-2.44%	1,053,293
Apr 8, 2026	67.27	67.58	65.84	66.00	66.00	-0.63%	708,675
Apr 7, 2026	65.88	67.00	65.77	66.42	66.42	0.58%	1,039,542
Apr 6, 2026	66.36	66.65	65.63	66.04	66.04	-0.59%	1,099,852
Apr 2, 2026	64.86	67.00	64.62	66.43	66.43	2.04%	669,287
Apr 1, 2026	65.58	65.64	63.83	65.10	65.10	-0.25%	745,316
Mar 31, 2026	64.90	65.63	64.00	65.26	65.26	1.67%	1,170,494
Mar 30, 2026	64.80	65.24	64.07	64.76	64.19	0.68%	1,251,082
Mar 27, 2026	65.48	65.71	63.78	64.32	63.75	-2.20%	1,273,071
Mar 26, 2026	65.24	66.68	65.12	65.77	65.19	0.55%	924,344
Mar 25, 2026	64.27	65.78	63.74	65.41	64.84	2.70%	2,021,502
Mar 24, 2026	64.49	64.56	63.33	63.69	63.13	-2.17%	1,756,475
Mar 23, 2026	64.93	65.79	64.67	65.10	64.53	0.42%	1,293,561
Mar 20, 2026	64.12	65.03	63.53	64.83	64.26	0.76%	1,957,542
Mar 19, 2026	63.54	65.60	63.54	64.34	63.77	-	1,152,635