Amdocs Limited DOX
NASDAQ · United States · Technology Services
$59.87+2.69 (+4.70%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $60.03 | +4.98% | $59.38 | $60.37 | $58.72 | 152.60K |
| 2026-09-30 | $57.18 | -0.71% | $57.16 | $57.97 | $56.99 | 1.68M |
| 2026-09-29 | $57.59 | +0.30% | $56.91 | $57.88 | $56.69 | 634.20K |
| 2026-09-28 | $57.42 | -0.50% | $57.49 | $57.64 | $56.60 | 700.80K |
| 2026-09-25 | $57.71 | -0.24% | $57.94 | $58.37 | $57.59 | 650.80K |
| 2026-09-24 | $57.85 | -0.87% | $58.55 | $59.29 | $57.56 | 840.80K |
| 2026-09-23 | $58.36 | -0.73% | $58.82 | $59.22 | $58.33 | 929.30K |
| 2026-09-22 | $58.79 | -1.16% | $60.16 | $60.40 | $58.14 | 654.50K |
| 2026-09-21 | $59.48 | +0.30% | $59.54 | $60.27 | $59.20 | 842.00K |
| 2026-09-18 | $59.30 | -2.00% | $60.69 | $60.69 | $59.08 | 1.34M |
| 2026-09-17 | $60.51 | -1.45% | $61.29 | $61.39 | $60.51 | 699.60K |
| 2026-09-16 | $61.40 | -1.44% | $61.90 | $62.21 | $61.27 | 761.90K |
| 2026-09-15 | $62.30 | -1.38% | $62.35 | $63.65 | $62.24 | 911.30K |
| 2026-09-14 | $63.17 | +2.85% | $62.73 | $64.39 | $62.70 | 992.40K |
| 2026-09-11 | $61.42 | +1.92% | $60.30 | $61.65 | $60.15 | 606.00K |
| 2026-09-10 | $60.26 | +0.75% | $60.05 | $60.69 | $59.53 | 1.03M |
| 2026-09-09 | $59.81 | -0.27% | $59.97 | $60.19 | $58.89 | 1.32M |
| 2026-09-08 | $59.97 | -3.60% | $61.62 | $61.80 | $59.87 | 1.01M |
| 2026-09-04 | $62.21 | -1.69% | $62.86 | $62.86 | $61.44 | 1.06M |
| 2026-09-03 | $63.28 | +1.31% | $62.95 | $63.73 | $62.55 | 855.10K |
| 2026-09-02 | $62.46 | -0.22% | $62.34 | $63.40 | $62.25 | 830.70K |
| 2026-09-01 | $62.60 | -0.73% | $63.05 | $63.45 | $62.15 | 1.10M |
| 2026-08-31 | $63.06 | +0.24% | $62.64 | $63.52 | $62.16 | 1.50M |
| 2026-08-28 | $62.91 | +0.33% | $62.94 | $63.47 | $62.72 | 1.29M |
| 2026-08-27 | $62.70 | +0.72% | $62.89 | $64.32 | $62.60 | 1.10M |
| 2026-08-26 | $62.25 | -0.10% | $62.21 | $62.75 | $61.36 | 1.70M |
| 2026-08-25 | $62.31 | +0.34% | $61.26 | $62.44 | $60.83 | 689.20K |
| 2026-08-24 | $62.10 | +1.14% | $61.32 | $62.40 | $61.32 | 839.80K |
| 2026-08-21 | $61.40 | +0.82% | $60.70 | $62.05 | $60.50 | 1.32M |
| 2026-08-20 | $60.90 | +1.15% | $60.34 | $61.20 | $60.17 | 824.90K |
| 2026-08-19 | $60.21 | +4.03% | $57.76 | $60.89 | $57.76 | 1.14M |
| 2026-08-18 | $57.88 | +1.10% | $57.79 | $58.42 | $57.51 | 1.04M |
| 2026-08-17 | $57.25 | -1.67% | $58.00 | $58.21 | $57.22 | 797.70K |
| 2026-08-14 | $58.22 | -0.75% | $59.35 | $59.38 | $57.80 | 814.70K |
| 2026-08-13 | $58.66 | +2.41% | $57.42 | $59.11 | $57.21 | 1.26M |
| 2026-08-12 | $57.28 | -0.37% | $56.86 | $57.56 | $56.30 | 917.50K |
| 2026-08-11 | $57.49 | -1.88% | $58.13 | $58.89 | $57.45 | 1.22M |
| 2026-08-10 | $58.59 | +0.07% | $57.65 | $58.82 | $57.56 | 1.49M |
| 2026-08-07 | $58.55 | -0.96% | $59.29 | $59.42 | $58.36 | 1.32M |
| 2026-08-06 | $59.12 | +6.93% | $57.39 | $60.03 | $56.92 | 1.81M |
| 2026-08-05 | $55.29 | -2.52% | $56.72 | $57.08 | $55.05 | 2.20M |
| 2026-08-04 | $56.72 | +2.44% | $54.43 | $56.84 | $54.43 | 983.30K |
| 2026-08-03 | $55.37 | -0.63% | $56.77 | $57.36 | $55.32 | 1.05M |
| 2026-07-31 | $55.72 | +0.80% | $54.82 | $55.76 | $54.05 | 1.32M |
| 2026-07-30 | $55.28 | -2.71% | $55.71 | $55.99 | $54.27 | 1.11M |
| 2026-07-29 | $56.82 | +3.55% | $55.17 | $57.10 | $54.92 | 1.55M |
| 2026-07-28 | $54.87 | +3.33% | $53.56 | $55.71 | $53.56 | 1.25M |
| 2026-07-27 | $53.10 | +1.92% | $52.94 | $54.01 | $52.79 | 1.21M |
| 2026-07-24 | $52.10 | +2.46% | $51.47 | $52.69 | $51.26 | 687.90K |
| 2026-07-23 | $50.85 | -0.72% | $50.08 | $51.23 | $49.74 | 1.94M |
| 2026-07-22 | $51.22 | -0.76% | $52.07 | $52.22 | $50.87 | 1.72M |
| 2026-07-21 | $51.61 | -2.97% | $52.44 | $53.05 | $51.38 | 1.20M |
| 2026-07-20 | $53.19 | +1.06% | $52.50 | $53.23 | $51.61 | 1.06M |
| 2026-07-17 | $52.63 | -0.53% | $53.27 | $53.82 | $52.51 | 1.05M |
| 2026-07-16 | $52.91 | +2.62% | $52.24 | $53.36 | $51.07 | 2.51M |
| 2026-07-15 | $51.56 | -0.77% | $51.96 | $53.41 | $51.44 | 1.07M |
| 2026-07-14 | $51.96 | -1.52% | $51.09 | $52.36 | $50.70 | 1.24M |
| 2026-07-13 | $52.76 | +1.64% | $52.64 | $53.20 | $52.06 | 1.14M |
| 2026-07-10 | $51.91 | -0.15% | $52.86 | $52.86 | $51.75 | 1.04M |
| 2026-07-09 | $51.99 | +1.27% | $50.65 | $52.02 | $49.89 | 1.01M |
| 2026-07-08 | $51.34 | -1.82% | $52.06 | $52.06 | $51.17 | 1.25M |
| 2026-07-07 | $52.29 | +2.01% | $52.00 | $53.20 | $52.00 | 1.26M |
| 2026-07-06 | $51.26 | -0.95% | $51.19 | $52.05 | $50.69 | 1.54M |
| 2026-07-02 | $51.75 | +1.11% | $51.68 | $52.67 | $51.18 | 1.42M |
| 2026-07-01 | $51.18 | +1.27% | $51.38 | $52.06 | $50.92 | 1.43M |
| 2026-06-30 | $50.54 | -1.77% | $50.90 | $51.22 | $50.33 | 2.32M |
| 2026-06-29 | $51.45 | -1.00% | $52.41 | $53.00 | $51.27 | 1.25M |
| 2026-06-26 | $51.97 | +4.21% | $50.25 | $52.01 | $50.00 | 3.28M |
| 2026-06-25 | $49.87 | -3.45% | $51.38 | $52.04 | $49.80 | 1.87M |
| 2026-06-24 | $51.65 | -1.34% | $52.16 | $52.92 | $51.59 | 2.38M |
| 2026-06-23 | $52.35 | +1.28% | $52.65 | $53.24 | $52.14 | 2.08M |
| 2026-06-22 | $51.69 | +0.43% | $51.50 | $52.53 | $49.90 | 2.69M |
| 2026-06-18 | $51.47 | -6.33% | $53.57 | $53.80 | $51.23 | 2.69M |
| 2026-06-17 | $54.95 | -1.89% | $56.18 | $56.76 | $54.54 | 2.16M |
| 2026-06-16 | $56.01 | +0.20% | $55.90 | $56.63 | $55.50 | 1.67M |
| 2026-06-15 | $55.90 | -0.89% | $56.85 | $57.35 | $55.65 | 1.49M |
| 2026-06-12 | $56.40 | +0.64% | $56.41 | $57.15 | $55.57 | 1.41M |
| 2026-06-11 | $56.04 | -1.63% | $56.50 | $56.81 | $55.27 | 996.70K |
| 2026-06-10 | $56.97 | -1.74% | $57.96 | $58.37 | $56.75 | 1.17M |
| 2026-06-09 | $57.98 | -0.62% | $58.05 | $59.29 | $57.59 | 967.90K |
| 2026-06-08 | $58.34 | -2.91% | $59.50 | $59.51 | $58.21 | 1.47M |
| 2026-06-05 | $60.09 | -1.23% | $61.59 | $61.78 | $60.04 | 1.31M |
| 2026-06-04 | $60.84 | 0.00% | $61.81 | $62.50 | $60.31 | 1.24M |
| 2026-06-03 | $60.84 | -3.43% | $62.18 | $62.37 | $60.20 | 1.39M |
| 2026-06-02 | $63.00 | -3.46% | $64.15 | $64.93 | $62.54 | 1.42M |
| 2026-06-01 | $65.26 | +3.64% | $63.38 | $65.62 | $63.10 | 1.63M |
| 2026-05-29 | $62.97 | +2.14% | $61.74 | $63.22 | $61.25 | 1.55M |
| 2026-05-28 | $61.65 | +0.59% | $62.00 | $62.33 | $61.41 | 908.40K |
| 2026-05-27 | $61.29 | -1.34% | $62.12 | $63.17 | $60.97 | 796.80K |
| 2026-05-26 | $62.12 | -0.86% | $62.42 | $62.74 | $61.26 | 889.10K |