Amdocs Limited - DOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	69.82	70.17	70.17	71.34	69.41	1.8M
February 19, 2026	70.16	69.82	69.82	70.34	69.07	1.38M
February 18, 2026	68.42	70.56	70.56	70.85	68.01	2.49M
February 17, 2026	69.21	68.42	68.42	69.5	66.53	2.27M
February 13, 2026	68.08	69.23	69.23	69.82	67.43	2.18M
February 12, 2026	69.97	68.33	68.33	70.2	66.68	2.03M
February 11, 2026	73	70.05	70.05	73.44	69.47	1.97M
February 10, 2026	73.64	73.13	73.13	74.41	73.11	1.7M
February 09, 2026	72.75	73.35	73.35	73.43	71.44	1.77M
February 06, 2026	71.9	73.34	73.34	74	71.85	1.91M
February 05, 2026	72.66	71.13	71.13	73.91	70.24	2M
February 04, 2026	73.55	73.06	73.06	76.14	70.32	3.06M
February 03, 2026	80.51	74.02	74.02	80.51	73.18	3.19M
February 02, 2026	81.88	81.01	81.01	82.41	80.89	1.42M
January 30, 2026	80.41	81.94	81.94	82.03	80.13	1.31M
January 29, 2026	81.94	81.07	81.07	82	80.4	800,112
January 28, 2026	82.5	81.82	81.82	82.99	81.44	719,400
January 27, 2026	83.31	82.38	82.38	83.97	81.77	657,317
January 26, 2026	82.71	83.43	83.43	83.59	82.55	804,415
January 23, 2026	83.21	82.66	82.66	83.46	82.23	750,900
January 22, 2026	82.85	83.15	83.15	83.99	82.71	810,600
January 21, 2026	82.51	82.84	82.84	83.57	82.3	1.09M
January 20, 2026	83.08	82.21	82.21	83.71	82.02	1.63M
January 16, 2026	84.29	83.77	83.77	84.57	83.2	1.01M
January 15, 2026	84.02	84.29	84.29	84.51	83.68	934,436
January 14, 2026	82.98	84.05	84.05	84.09	82.96	558,400
January 13, 2026	84.39	82.81	82.81	84.39	82.38	1.29M
January 12, 2026	83.4	83.98	83.98	83.99	82.54	706,404
January 09, 2026	83.89	83.51	83.51	84.95	83.47	730,000
January 08, 2026	82.33	84.07	84.07	84.13	82.33	890,800
January 07, 2026	82.25	82.67	82.67	82.83	81.79	779,629
January 06, 2026	80.69	81.92	81.92	82.4	80.6	884,600
January 05, 2026	79.98	81.04	81.04	81.76	79.83	1.03M
January 02, 2026	80.7	80.16	80.16	81.04	79.44	1.07M
December 31, 2025	80.74	80.51	80.51	80.86	80.09	829,000
December 30, 2025	81.23	81.27	80.74	81.82	80.38	666,800
December 29, 2025	81.58	81.23	81.23	82.04	81.22	921,300
December 26, 2025	81.35	81.73	81.73	81.77	80.74	530,028
December 24, 2025	80.3	81.35	81.35	81.63	80.19	484,400
December 23, 2025	79.94	80.3	80.3	80.57	79.57	1.52M
December 22, 2025	80.41	80.1	80.1	81.1	79.94	1.05M
December 19, 2025	79.86	80.48	80.48	80.58	79.42	1.5M
December 18, 2025	79.72	79.86	79.86	81.54	79.61	1.12M
December 17, 2025	79.5	79.71	79.71	81.04	79.23	1.04M
December 16, 2025	78.77	79.63	79.63	79.77	78.31	930,200
December 15, 2025	79.41	78.77	78.77	79.74	78.63	1.16M
December 12, 2025	78.82	79.35	79.35	79.66	78.82	1.04M
December 11, 2025	78.42	78.82	78.82	79.51	78.42	894,704
December 10, 2025	77.19	78.35	78.35	78.59	77.01	841,827
December 09, 2025	76.94	77.15	77.15	77.96	76.93	789,700
December 08, 2025	77.07	77	77	77.07	76.17	1.57M
December 05, 2025	76.39	77.07	77.07	77.33	76.31	818,300
December 04, 2025	76.14	76.45	76.45	76.83	75.66	827,016
December 03, 2025	75.52	75.98	75.98	76.09	74.83	1.84M
December 02, 2025	75.89	74.95	74.95	75.89	74.45	3.86M
December 01, 2025	75.67	75.55	75.55	76.8	75.44	1.08M
November 28, 2025	76.14	76.48	76.48	76.88	75.7	411,300
November 26, 2025	76.45	76.05	76.05	76.69	75.93	730,100
November 25, 2025	75.79	76.41	76.41	76.64	75.47	775,300
November 24, 2025	75.84	75.37	75.37	76.33	75	1.48M

Amdocs Limited (DOX) NASDAQ