Amdocs Limited - Ordinary Shares (DOX)

Last Price58.12

Change-0.24 (-0.41%)

NASDAQ · Last Trade: Oct 2nd, 5:49 PM EDT

Historical Prices For Amdocs Limited - Ordinary Shares (DOX)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	59.70	60.37	58.19	58.36	1,440,669	58.36
9/30/2026	57.16	57.97	56.98	57.18	1,677,796	57.18
9/29/2026	56.91	57.88	56.69	57.59	634,217	57.02
9/28/2026	57.49	57.64	56.60	57.42	700,779	56.85
9/25/2026	57.94	58.37	57.59	57.71	650,823	57.14
9/24/2026	58.55	59.29	57.56	57.85	840,792	57.28
9/23/2026	58.82	59.22	58.33	58.36	929,292	57.78
9/22/2026	60.16	60.40	58.14	58.79	654,509	58.21
9/21/2026	59.54	60.27	59.20	59.48	842,010	58.89
9/18/2026	60.69	60.69	59.08	59.30	1,342,297	58.71
9/17/2026	61.29	61.39	60.51	60.51	699,625	59.91
9/16/2026	61.90	62.21	61.27	61.40	761,908	60.79
9/15/2026	62.35	63.65	62.24	62.30	911,319	61.68
9/14/2026	62.73	64.39	62.70	63.17	1,013,271	62.55
9/11/2026	60.30	61.65	60.15	61.42	613,073	60.81
9/10/2026	60.05	60.69	59.53	60.26	1,029,310	59.66
9/09/2026	59.97	60.19	58.88	59.81	1,321,601	59.22
9/08/2026	61.62	61.80	59.87	59.97	1,008,140	59.38
9/04/2026	62.85	62.85	61.44	62.21	1,062,482	61.60
9/03/2026	62.95	63.73	62.55	63.28	855,141	62.65
9/02/2026	62.34	63.40	62.25	62.46	830,695	61.84
9/01/2026	63.05	63.45	62.15	62.60	1,097,617	61.98
8/31/2026	62.64	63.52	62.16	63.06	1,504,552	62.44
8/28/2026	62.94	63.47	62.72	62.91	1,293,171	62.29
8/27/2026	62.89	64.31	62.60	62.70	1,098,197	62.08
8/26/2026	62.21	62.75	61.36	62.25	1,703,193	61.63
8/25/2026	61.26	62.44	60.83	62.31	689,166	61.69
8/24/2026	61.32	62.40	61.32	62.10	839,841	61.49
8/21/2026	60.70	62.05	60.50	61.40	1,316,860	60.79
8/20/2026	60.34	61.20	60.17	60.90	824,941	60.30
8/19/2026	57.76	60.89	57.76	60.21	1,143,939	59.62
8/18/2026	57.79	58.42	57.51	57.88	1,036,755	57.31
8/17/2026	58.00	58.20	57.22	57.25	797,722	56.68
8/14/2026	59.35	59.38	57.80	58.22	814,710	57.64
8/13/2026	57.42	59.11	57.21	58.66	1,258,063	58.08
8/12/2026	56.86	57.56	56.30	57.28	921,940	56.71
8/11/2026	58.13	58.89	57.45	57.49	1,223,833	56.92
8/10/2026	57.65	58.81	57.56	58.59	1,485,395	58.01
8/07/2026	59.29	59.42	58.35	58.55	1,315,210	57.97
8/06/2026	57.39	60.03	56.91	59.12	1,807,945	58.54
8/05/2026	56.72	57.08	55.05	55.29	2,196,172	54.74
8/04/2026	54.43	56.84	54.43	56.72	983,274	56.16
8/03/2026	56.77	57.36	55.32	55.37	1,047,264	54.82
7/31/2026	54.82	55.76	54.05	55.72	1,315,677	55.17
7/30/2026	55.71	55.99	54.27	55.28	1,109,190	54.73
7/29/2026	55.17	57.10	54.91	56.82	1,553,287	56.26
7/28/2026	53.56	55.71	53.55	54.87	1,249,114	54.33
7/27/2026	52.94	54.01	52.79	53.10	1,212,191	52.58
7/24/2026	51.47	52.69	51.26	52.10	687,871	51.59
7/23/2026	50.08	51.23	49.74	50.85	1,938,380	50.35
7/22/2026	52.07	52.22	50.87	51.22	1,717,240	50.71
7/21/2026	52.44	53.05	51.38	51.61	1,203,727	51.10
7/20/2026	52.50	53.23	51.60	53.19	1,059,819	52.66
7/17/2026	53.27	53.82	52.51	52.63	1,053,943	52.11
7/16/2026	52.24	53.36	51.07	52.91	2,511,402	52.39
7/15/2026	51.96	53.41	51.44	51.56	1,066,853	51.05
7/14/2026	51.09	52.36	50.70	51.96	1,237,989	51.45
7/13/2026	52.64	53.20	52.06	52.76	1,140,835	52.24
7/10/2026	52.86	52.86	51.75	51.91	1,035,815	51.40
7/09/2026	50.65	52.02	49.89	51.99	1,007,564	51.48
7/08/2026	52.06	52.06	51.17	51.34	1,245,216	50.83
7/07/2026	52.00	53.20	52.00	52.29	1,263,231	51.77
7/06/2026	51.19	52.05	50.69	51.26	1,544,926	50.75