Amdocs Limited - DOX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	91.79	91.73	91.73	92.17	90.96	544,300
July 01, 2025	91.1	92.19	92.19	93.12	90.63	654,202
June 30, 2025	91.49	91.24	91.24	91.49	90.55	619,338
June 27, 2025	91.68	91.01	90.48	92.32	90.44	1.72M
June 26, 2025	91.19	91.37	90.84	91.7	90.36	641,500
June 25, 2025	92.62	90.66	90.14	92.62	90.6	1.11M
June 24, 2025	92.05	92.62	92.62	95.41	91.73	752,928
June 23, 2025	91	91.93	91.93	91.97	90.69	579,900
June 20, 2025	92.73	91.23	91.23	92.73	90.66	787,800
June 18, 2025	92.81	92.36	92.36	93.2	92.18	663,124
June 17, 2025	93.23	92.8	92.8	93.79	92.69	613,700
June 16, 2025	92.35	93.42	93.42	93.49	92.09	810,800
June 13, 2025	93.55	91.95	91.95	93.68	91.77	732,525
June 12, 2025	93.16	94.08	94.08	94.32	92.94	598,601
June 11, 2025	93.14	93.5	93.5	94.04	92.83	770,645
June 10, 2025	92.83	93.33	93.33	93.73	92.64	659,500
June 09, 2025	92.3	92.39	92.39	93.13	92.17	764,746
June 06, 2025	90.95	92.28	92.28	92.37	90.95	658,600
June 05, 2025	92.06	90.98	90.98	92.23	90.81	340,843
June 04, 2025	92	91.73	91.73	92.7	91.56	474,417
June 03, 2025	91.17	92	92	92.09	90.97	426,100
June 02, 2025	91.78	91.71	91.71	91.97	90.75	556,100
May 30, 2025	91.55	91.76	91.76	91.93	90.8	628,142
May 29, 2025	91.55	91.66	91.66	91.91	91.13	528,100
May 28, 2025	92.17	91.31	91.31	92.74	91.27	754,245
May 27, 2025	91.28	92.35	92.35	92.83	91.28	534,400
May 23, 2025	91.22	91.36	91.36	91.65	90.4	690,093
May 22, 2025	91.69	91.62	91.62	92.56	91.13	624,500

Amdocs Limited (DOX) NASDAQ