Amdocs Limited - DOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	85.6	83.89	83.89	85.73	83.6	594,500
September 09, 2025	85.87	85.75	85.75	86.11	85.3	695,028
September 08, 2025	85.95	85.8	85.8	86.14	84.77	728,445
September 05, 2025	84.5	86	86	86.01	84.42	558,600
September 04, 2025	84.85	84.6	84.6	84.85	83.86	701,345
September 03, 2025	84	84.62	84.62	84.68	83.09	1.11M
September 02, 2025	84.95	84.42	84.42	85.65	84.14	1.33M
August 29, 2025	84.61	85.57	85.57	85.6	84.32	1.36M
August 28, 2025	87.1	84.59	84.59	87.1	84.46	1.38M
August 27, 2025	85.97	87.13	87.13	87.25	85.97	1.09M
August 26, 2025	87.01	86.54	86.54	87.57	86.41	594,600
August 25, 2025	88.29	87.2	87.2	88.29	87.06	548,016
August 22, 2025	87.15	88.27	88.27	88.46	86.89	700,100
August 21, 2025	86.78	86.61	86.61	86.84	86.09	792,300
August 20, 2025	87.78	86.92	86.92	88.05	86.87	874,318
August 19, 2025	87.3	87.45	87.45	88.08	87	955,802
August 18, 2025	88.44	87	87	88.44	86.94	850,925
August 15, 2025	87.45	87.36	87.36	87.89	87.09	773,500
August 14, 2025	88.22	87.35	87.35	88.48	86.97	676,000
August 13, 2025	86.44	88.6	88.6	88.61	86.31	1.05M
August 12, 2025	86.41	86.46	86.46	87.43	85.9	811,400
August 11, 2025	89.41	86.45	86.45	90.29	86.41	1.15M
August 08, 2025	88.86	89.41	89.41	90.12	88.65	827,006
August 07, 2025	86.46	88.87	88.87	89.65	85.12	1.55M
August 06, 2025	84.82	84.57	84.57	84.88	83.83	916,545
August 05, 2025	85.45	84.79	84.79	85.8	84.29	1.02M
August 04, 2025	84.62	85.68	85.68	85.81	84.62	988,921
August 01, 2025	85.29	84.49	84.49	85.66	84.08	1.03M
July 31, 2025	86.09	85.36	85.36	86.83	85.28	676,713
July 30, 2025	86.8	86.12	86.12	87.08	85.83	695,128
July 29, 2025	87.01	86.74	86.74	87.2	86.42	701,800
July 28, 2025	87.85	86.82	86.82	88.09	86.61	539,045
July 25, 2025	88.53	87.85	87.85	88.55	87.5	357,900
July 24, 2025	89.48	88.41	88.41	89.87	88.41	681,900
July 23, 2025	89.49	89.71	89.71	90.25	89.35	802,305
July 22, 2025	88.39	89.48	89.48	89.85	88.12	718,633
July 21, 2025	89.29	88.03	88.03	89.55	87.99	798,400
July 18, 2025	89.8	89.42	89.42	89.99	89.32	520,714
July 17, 2025	89.31	89.31	89.31	89.75	88.79	453,300
July 16, 2025	88.61	89.17	89.17	89.43	87.87	630,800
July 15, 2025	88.68	88.05	88.05	89.44	88.02	971,702
July 14, 2025	88.12	88.73	88.73	88.99	88.12	876,403
July 11, 2025	89.06	88.26	88.26	89.14	88.22	965,107
July 10, 2025	91.29	89.24	89.24	91.39	89.13	767,200
July 09, 2025	92.62	91.57	91.57	92.75	91.14	792,305
July 08, 2025	92.74	92.62	92.62	93.44	92.18	740,212
July 07, 2025	92.42	91.82	91.82	93.02	91.62	605,231
July 03, 2025	91.86	92.6	92.6	92.67	91.81	359,800

Amdocs Limited (DOX) NASDAQ