Amdocs Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	50.25	51.19	50.00	50.95	-	2.17%	971,598
Jun 25, 2026	51.38	52.04	49.80	49.87	49.87	-3.45%	1,867,158
Jun 24, 2026	52.16	52.92	51.59	51.65	51.65	-1.34%	2,350,739
Jun 23, 2026	52.65	53.24	52.14	52.35	52.35	1.28%	2,000,034
Jun 22, 2026	51.50	52.53	49.90	51.69	51.69	0.43%	2,666,061
Jun 18, 2026	53.57	53.81	51.23	51.47	51.47	-6.33%	2,693,114
Jun 17, 2026	56.18	56.76	54.54	54.95	54.95	-1.89%	2,158,186
Jun 16, 2026	55.90	56.63	55.50	56.01	56.01	0.20%	1,670,656
Jun 15, 2026	56.85	57.35	55.65	55.90	55.90	-0.89%	1,494,861
Jun 12, 2026	56.41	57.15	55.57	56.40	56.40	0.64%	1,406,198
Jun 11, 2026	56.50	56.81	55.27	56.04	56.04	-1.63%	996,749
Jun 10, 2026	57.96	58.37	56.75	56.97	56.97	-1.74%	1,170,700
Jun 9, 2026	58.05	59.29	57.59	57.98	57.98	-0.62%	967,891
Jun 8, 2026	59.50	59.51	58.21	58.34	58.34	-2.91%	1,465,642
Jun 5, 2026	61.59	61.78	60.04	60.09	60.09	-1.23%	1,307,358
Jun 4, 2026	61.81	62.50	60.31	60.84	60.84	-	1,238,398
Jun 3, 2026	62.18	62.37	60.20	60.84	60.84	-3.43%	1,386,553
Jun 2, 2026	64.15	64.93	62.54	63.00	63.00	-3.46%	1,418,761
Jun 1, 2026	63.38	65.62	63.10	65.26	65.26	3.64%	1,631,835
May 29, 2026	61.74	63.22	61.25	62.97	62.97	2.14%	1,545,001
May 28, 2026	62.00	62.33	61.41	61.65	61.65	0.59%	908,432
May 27, 2026	62.12	63.17	60.97	61.29	61.29	-1.34%	796,968
May 26, 2026	62.42	62.74	61.26	62.12	62.12	-0.86%	889,074
May 22, 2026	62.46	63.72	62.46	62.66	62.66	0.48%	662,502
May 21, 2026	62.11	62.95	61.19	62.36	62.36	-0.42%	1,042,250
May 20, 2026	61.45	62.70	60.53	62.62	62.62	0.85%	951,819
May 19, 2026	62.76	63.92	61.77	62.09	62.09	-0.31%	1,106,870
May 18, 2026	60.48	62.40	60.00	62.28	62.28	2.81%	1,048,684
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