DOX | Amdocs | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Amdocs (DOX)

NASDAQ

$43.56+$2.10 (+5.07%)

Price as of Nov 11, 2026 7:30 PM EST

$5.0B
Market Cap
-48.79%
1-Year Change
Software - Infrastructure
Industry

1 Month
-29.54%

Low Price$41.46

High Price$63.57
3 Months
-28.53%

Low Price$41.46

High Price$63.57
1 Year
-48.79%

Low Price$41.46

High Price$81.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	41.31	41.63	39.96	41.46	-0.67%	2,884,581
11/09/2026	42.00	42.91	41.34	41.74	-0.83%	3,116,672
11/06/2026	42.62	43.42	40.48	42.09	-3.97%	4,359,651
11/05/2026	44.64	44.77	41.65	43.83	+0.39%	5,455,056
11/04/2026	42.93	46.39	41.44	43.66	-30.07%	9,385,165
11/03/2026	62.37	62.95	61.67	62.43	-1.75%	1,811,102
11/03/2026	$1.98 Earnings
11/02/2026	62.48	64.58	62.46	63.54	+1.13%	1,421,715
10/30/2026	62.00	63.12	61.70	62.83	+0.98%	898,470
10/29/2026	61.95	62.55	61.52	62.22	+0.02%	770,596
10/28/2026	61.00	62.30	60.67	62.21	+0.71%	953,296
10/27/2026	62.25	62.43	61.37	61.77	-1.45%	940,468
10/26/2026	62.74	63.41	62.18	62.68	-0.10%	672,033
10/23/2026	62.09	63.13	61.99	62.74	-1.31%	879,660
10/22/2026	62.20	63.60	61.90	63.57	+3.20%	962,140
10/21/2026	61.03	62.22	60.80	61.60	+0.31%	990,232
10/20/2026	60.08	61.45	60.08	61.41	+2.37%	974,736
10/19/2026	59.90	60.41	59.66	59.99	-0.12%	747,667
10/16/2026	61.45	62.00	59.34	60.06	-1.02%	1,089,989
10/15/2026	59.83	61.39	59.18	60.68	+2.41%	784,584
10/14/2026	59.25	59.47	58.76	59.25	+0.39%	851,636
10/13/2026	58.92	59.99	58.91	59.02	+0.46%	843,831
10/12/2026	59.03	60.09	58.57	58.75	-0.15%	1,053,286
10/09/2026	60.62	60.76	58.60	58.84	-2.33%	1,368,966
10/08/2026	58.95	60.34	58.10	60.25	+2.56%	952,121
10/07/2026	58.79	59.64	58.66	58.74	+0.43%	864,852
10/06/2026	58.48	58.79	58.25	58.49	+0.05%	918,312
10/05/2026	57.85	58.75	57.73	58.46	+0.58%	1,086,933
10/02/2026	58.36	58.57	57.29	58.12	-0.41%	891,902
10/01/2026	59.70	60.37	58.19	58.36	+2.06%	1,440,672
09/30/2026	57.16	57.97	56.99	57.18	+0.28%	1,677,797
09/30/2026	$0.57 Dividend
09/29/2026	56.35	57.31	56.13	57.02	+0.30%	634,219
09/28/2026	56.92	57.07	56.04	56.85	-0.50%	699,272
09/25/2026	57.37	57.79	57.02	57.14	-0.24%	650,822
09/24/2026	57.97	58.70	56.99	57.28	-0.87%	840,793
09/23/2026	58.24	58.63	57.75	57.78	-0.73%	929,293
09/22/2026	59.57	59.80	57.57	58.21	-1.16%	654,511
09/21/2026	58.95	59.67	58.62	58.89	+0.30%	842,010
09/18/2026	60.09	60.09	58.50	58.71	-2.00%	1,342,292
09/17/2026	60.68	60.78	59.91	59.91	-1.45%	699,628
09/16/2026	61.29	61.60	60.66	60.79	-1.44%	761,914
09/15/2026	61.73	63.02	61.63	61.68	-1.38%	911,320
09/14/2026	62.11	63.75	62.08	62.55	+2.85%	1,012,044
09/11/2026	59.70	61.04	59.56	60.81	+1.92%	613,074
09/10/2026	59.46	60.09	58.94	59.66	+0.75%	1,029,313
09/09/2026	59.38	59.60	58.30	59.22	-0.27%	1,321,603
09/08/2026	61.01	61.18	59.28	59.38	-3.60%	1,008,140
09/04/2026	62.23	62.23	60.83	61.60	-1.69%	1,062,481
09/03/2026	62.33	63.10	61.93	62.65	+1.31%	855,143
09/02/2026	61.72	62.77	61.63	61.84	-0.22%	830,401
09/01/2026	62.43	62.82	61.54	61.98	-0.73%	1,097,089
08/31/2026	62.02	62.89	61.55	62.44	+0.24%	1,504,554
08/28/2026	62.32	62.84	62.10	62.29	+0.33%	1,293,171
08/27/2026	62.27	63.68	61.98	62.08	+0.72%	1,098,197
08/26/2026	61.60	62.13	60.75	61.63	-0.10%	1,703,193
08/25/2026	60.65	61.82	60.22	61.69	+0.34%	689,167
08/24/2026	60.71	61.78	60.71	61.49	+1.14%	839,858
08/21/2026	60.10	61.44	59.90	60.79	+0.82%	1,316,859
08/20/2026	59.74	60.60	59.58	60.30	+1.15%	821,770
08/19/2026	57.19	60.29	57.19	59.62	+4.03%	1,143,940
08/18/2026	57.22	57.84	56.94	57.31	+1.10%	1,036,739
08/17/2026	57.43	57.63	56.65	56.68	-1.67%	797,724
08/14/2026	58.76	58.79	57.23	57.64	-0.75%	814,710
08/13/2026	56.85	58.53	56.64	58.08	+2.41%	1,258,063
08/12/2026	56.30	56.99	55.74	56.71	-0.37%	921,941
08/11/2026	57.56	58.31	56.88	56.92	-1.88%	1,223,830
08/10/2026	57.08	58.23	56.99	58.01	+0.07%	1,485,397
08/07/2026	58.70	58.83	57.78	57.97	-0.96%	1,315,209
08/06/2026	56.82	59.44	56.35	58.54	+6.93%	1,807,937
08/05/2026	56.16	56.51	54.51	54.74	-2.52%	2,196,172
08/05/2026	$1.84 Earnings
08/04/2026	53.89	56.28	53.89	56.16	+2.44%	983,276
08/03/2026	56.21	56.79	54.77	54.82	-0.63%	1,046,177
07/31/2026	54.28	55.21	53.52	55.17	+0.80%	1,314,197
07/30/2026	55.16	55.43	53.73	54.73	-2.71%	1,109,201
07/29/2026	54.62	56.54	54.37	56.26	+3.55%	1,553,287
07/28/2026	53.03	55.16	53.03	54.33	+3.33%	1,249,015
07/27/2026	52.42	53.48	52.27	52.58	+1.92%	1,212,192
07/24/2026	50.96	52.17	50.75	51.59	+2.46%	687,871
07/23/2026	49.59	50.72	49.25	50.35	-0.72%	1,938,280
07/22/2026	51.56	51.70	50.37	50.71	-0.76%	1,717,291
07/21/2026	51.92	52.53	50.87	51.10	-2.97%	1,203,528
07/20/2026	51.98	52.70	51.10	52.66	+1.06%	1,059,819
07/17/2026	52.74	53.29	51.99	52.11	-0.53%	1,053,942
07/16/2026	51.72	52.83	50.57	52.39	+2.62%	2,511,402
07/15/2026	51.45	52.88	50.93	51.05	-0.77%	1,066,853
07/14/2026	50.59	51.84	50.20	51.45	-1.52%	1,230,305
07/13/2026	52.12	52.67	51.55	52.24	+1.64%	1,140,834
07/10/2026	52.34	52.34	51.24	51.40	-0.15%	1,035,814
07/09/2026	50.15	51.51	49.40	51.48	+1.27%	1,007,563
07/08/2026	51.55	51.55	50.66	50.83	-1.82%	1,245,216
07/07/2026	51.49	52.67	51.49	51.77	+2.01%	1,263,039
07/06/2026	50.68	51.54	50.19	50.75	-0.95%	1,544,925
07/02/2026	51.17	52.15	50.67	51.24	+1.11%	1,419,708
07/01/2026	50.87	51.54	50.42	50.67	+1.27%	1,430,303
06/30/2026	50.40	50.71	49.83	50.04	-0.67%	2,320,026
06/30/2026	$0.57 Dividend
06/29/2026	51.32	51.90	50.20	50.38	-1.00%	1,253,046
06/26/2026	49.20	50.93	48.96	50.89	+4.21%	3,282,401