Amdocs Limited (DOX)
NASDAQ: DOX · Real-Time Price · USD
76.31
+0.94 (1.25%)
Nov 25, 2025, 2:29 PM EST - Market open
Amdocs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 75.79 | 76.64 | 75.47 | 76.41 | - | 1.38% | 362,893 |
| Nov 24, 2025 | 75.84 | 76.33 | 75.00 | 75.37 | 75.37 | -1.05% | 1,480,335 |
| Nov 21, 2025 | 75.29 | 76.41 | 74.55 | 76.17 | 76.17 | 1.59% | 1,373,121 |
| Nov 20, 2025 | 75.80 | 76.32 | 74.45 | 74.98 | 74.98 | -0.54% | 844,035 |
| Nov 19, 2025 | 75.73 | 76.56 | 74.79 | 75.39 | 75.39 | -0.83% | 878,546 |
| Nov 18, 2025 | 75.12 | 76.39 | 74.32 | 76.02 | 76.02 | 1.29% | 1,549,448 |
| Nov 17, 2025 | 77.62 | 77.76 | 74.56 | 75.05 | 75.05 | -3.46% | 1,735,359 |
| Nov 14, 2025 | 76.66 | 78.39 | 76.56 | 77.74 | 77.74 | 1.08% | 1,773,517 |
| Nov 13, 2025 | 76.50 | 77.28 | 75.35 | 76.91 | 76.91 | -0.58% | 1,999,049 |
| Nov 12, 2025 | 82.32 | 84.50 | 76.50 | 77.36 | 77.36 | -7.86% | 4,157,360 |
| Nov 11, 2025 | 85.18 | 85.63 | 83.65 | 83.96 | 83.96 | -1.79% | 1,706,633 |
| Nov 10, 2025 | 84.81 | 85.56 | 84.14 | 85.49 | 85.49 | 1.09% | 925,172 |
| Nov 7, 2025 | 83.67 | 84.64 | 83.44 | 84.57 | 84.57 | 1.09% | 621,966 |
| Nov 6, 2025 | 83.67 | 84.23 | 83.27 | 83.66 | 83.66 | -0.37% | 627,682 |
| Nov 5, 2025 | 83.49 | 84.21 | 83.41 | 83.97 | 83.97 | 0.57% | 826,984 |
| Nov 4, 2025 | 84.05 | 84.76 | 83.25 | 83.49 | 83.49 | -0.76% | 897,791 |
| Nov 3, 2025 | 83.99 | 84.91 | 83.36 | 84.13 | 84.13 | -0.15% | 840,883 |
| Oct 31, 2025 | 83.66 | 84.56 | 83.34 | 84.26 | 84.26 | 0.49% | 787,161 |
| Oct 30, 2025 | 83.78 | 84.92 | 83.57 | 83.85 | 83.85 | -0.37% | 988,975 |
| Oct 29, 2025 | 84.61 | 85.42 | 83.76 | 84.16 | 84.16 | -0.28% | 1,285,650 |
| Oct 28, 2025 | 84.27 | 84.91 | 83.85 | 84.40 | 84.40 | 0.15% | 542,664 |
| Oct 27, 2025 | 83.50 | 84.42 | 82.63 | 84.27 | 84.27 | 1.02% | 937,971 |
| Oct 24, 2025 | 83.95 | 84.49 | 83.27 | 83.42 | 83.42 | -0.12% | 600,912 |
| Oct 23, 2025 | 83.70 | 83.74 | 82.77 | 83.52 | 83.52 | -0.37% | 453,518 |
| Oct 22, 2025 | 83.56 | 84.39 | 83.24 | 83.83 | 83.83 | 0.14% | 703,256 |
| Oct 21, 2025 | 82.70 | 84.18 | 82.35 | 83.71 | 83.71 | 1.29% | 661,498 |
| Oct 20, 2025 | 83.52 | 83.86 | 82.56 | 82.64 | 82.64 | -0.36% | 589,519 |
| Oct 17, 2025 | 82.54 | 83.20 | 82.30 | 82.94 | 82.94 | 0.55% | 540,617 |
| Oct 16, 2025 | 82.58 | 83.07 | 82.02 | 82.49 | 82.49 | 0.07% | 967,564 |
| Oct 15, 2025 | 83.66 | 84.00 | 82.25 | 82.43 | 82.43 | -1.47% | 1,029,602 |
| Oct 14, 2025 | 81.00 | 83.95 | 80.64 | 83.66 | 83.66 | 2.73% | 969,864 |
| Oct 13, 2025 | 81.08 | 81.48 | 80.43 | 81.44 | 81.44 | 0.83% | 976,801 |
| Oct 10, 2025 | 82.06 | 82.36 | 80.35 | 80.77 | 80.77 | -1.26% | 1,111,069 |
| Oct 9, 2025 | 83.01 | 83.01 | 81.31 | 81.80 | 81.80 | -0.68% | 735,918 |
| Oct 8, 2025 | 82.43 | 83.78 | 81.36 | 82.36 | 82.36 | -0.07% | 992,650 |
| Oct 7, 2025 | 82.73 | 83.12 | 82.24 | 82.42 | 82.42 | -0.01% | 735,694 |
| Oct 6, 2025 | 82.32 | 82.62 | 81.75 | 82.43 | 82.43 | 0.13% | 1,253,067 |
| Oct 3, 2025 | 82.25 | 82.91 | 82.00 | 82.32 | 82.32 | 0.26% | 866,082 |
| Oct 2, 2025 | 81.34 | 82.23 | 81.28 | 82.11 | 82.11 | 1.03% | 725,505 |
| Oct 1, 2025 | 81.90 | 82.54 | 80.74 | 81.27 | 81.27 | -0.95% | 1,313,555 |
| Sep 30, 2025 | 80.93 | 82.10 | 80.83 | 82.05 | 82.05 | 0.72% | 1,054,548 |
| Sep 29, 2025 | 81.84 | 82.36 | 80.91 | 81.46 | 80.93 | -0.21% | 993,429 |
| Sep 26, 2025 | 81.36 | 82.16 | 81.02 | 81.63 | 81.10 | 0.53% | 1,029,164 |
| Sep 25, 2025 | 82.91 | 83.29 | 80.96 | 81.20 | 80.67 | -2.17% | 1,070,465 |
| Sep 24, 2025 | 83.30 | 83.70 | 82.91 | 83.00 | 82.46 | -0.25% | 1,037,612 |
| Sep 23, 2025 | 84.62 | 84.75 | 83.14 | 83.21 | 82.67 | -1.67% | 639,751 |
| Sep 22, 2025 | 83.76 | 84.75 | 83.43 | 84.62 | 84.07 | 0.99% | 865,570 |
| Sep 19, 2025 | 84.95 | 84.95 | 83.43 | 83.79 | 83.25 | -0.83% | 1,066,788 |
| Sep 18, 2025 | 83.87 | 84.76 | 83.87 | 84.49 | 83.94 | 0.49% | 680,488 |
| Sep 17, 2025 | 84.32 | 85.14 | 83.77 | 84.08 | 83.54 | 0.12% | 615,187 |