Amdocs Limited - DOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	75.29	76.17	76.17	76.41	74.55	1.37M
November 20, 2025	75.8	74.98	74.98	76.32	74.45	844,035
November 19, 2025	75.73	75.39	75.39	76.56	74.79	878,546
November 18, 2025	75.12	76.02	76.02	76.39	74.32	1.55M
November 17, 2025	77.62	75.05	75.05	77.76	74.56	1.74M
November 14, 2025	76.66	77.74	77.74	78.39	76.56	1.77M
November 13, 2025	76.5	76.91	76.91	77.28	75.35	2M
November 12, 2025	82.32	77.36	77.36	84.5	76.5	4.16M
November 11, 2025	85.18	83.96	83.96	85.63	83.65	1.71M
November 10, 2025	84.81	85.49	85.49	85.56	84.14	925,100
November 07, 2025	83.67	84.57	84.57	84.64	83.44	622,000
November 06, 2025	83.67	83.66	83.66	84.23	83.27	627,700
November 05, 2025	83.49	83.97	83.97	84.21	83.41	827,000
November 04, 2025	84.05	83.49	83.49	84.76	83.25	897,800
November 03, 2025	83.99	84.13	84.13	84.91	83.36	840,900
October 31, 2025	83.66	84.26	84.26	84.56	83.34	787,200
October 30, 2025	83.78	83.85	83.85	84.92	83.57	989,000
October 29, 2025	84.61	84.16	84.16	85.42	83.76	1.29M
October 28, 2025	84.27	84.4	84.4	84.91	83.85	542,700
October 27, 2025	83.5	84.27	84.27	84.42	82.63	938,000
October 24, 2025	83.95	83.42	83.42	84.49	83.27	600,912
October 23, 2025	83.7	83.52	83.52	83.74	82.77	453,518
October 22, 2025	83.56	83.83	83.83	84.39	83.24	703,300
October 21, 2025	82.7	83.71	83.71	84.18	82.35	661,500
October 20, 2025	83.52	82.64	82.64	83.86	82.56	589,519
October 17, 2025	82.54	82.94	82.94	83.2	82.3	540,617
October 16, 2025	82.58	82.49	82.49	83.07	82.02	967,600
October 15, 2025	83.66	82.43	82.43	84	82.25	1.03M
October 14, 2025	81	83.66	83.66	83.95	80.64	969,900
October 13, 2025	81.08	81.44	81.44	81.48	80.43	976,801
October 10, 2025	82.06	80.77	80.77	82.36	80.35	1.11M
October 09, 2025	83.01	81.8	81.8	83.01	81.31	735,918
October 08, 2025	82.43	82.36	82.36	83.78	81.36	992,650
October 07, 2025	82.73	82.42	82.42	83.12	82.24	735,700
October 06, 2025	82.32	82.43	82.43	82.62	81.75	1.25M
October 03, 2025	82.25	82.32	82.32	82.91	82	866,100
October 02, 2025	81.34	82.11	82.11	82.23	81.28	725,505
October 01, 2025	81.9	81.27	81.27	82.54	80.74	1.31M
September 30, 2025	80.93	82.05	82.05	82.1	80.83	1.05M
September 29, 2025	81.84	81.46	80.93	82.36	80.91	993,429
September 26, 2025	81.36	81.63	81.63	82.16	81.02	1.03M
September 25, 2025	82.91	81.2	81.2	83.29	80.96	1.07M
September 24, 2025	83.3	83	83	83.7	82.91	1.04M
September 23, 2025	84.62	83.21	83.21	84.75	83.14	639,800
September 22, 2025	83.76	84.62	84.62	84.75	83.43	865,600
September 19, 2025	84.95	83.79	83.79	84.95	83.43	1.07M
September 18, 2025	83.87	84.49	84.49	84.76	83.87	680,500
September 17, 2025	84.32	84.08	84.08	85.14	83.77	615,200
September 16, 2025	84.25	83.98	83.98	84.61	83.69	609,100
September 15, 2025	85.5	84.18	84.18	85.66	83.97	999,127
September 12, 2025	85.01	85	85	85.66	84.7	555,419
September 11, 2025	84.12	85.33	85.33	85.6	83.56	483,200

Amdocs Limited (DOX) NASDAQ