Amdocs Limited - Ordinary Shares (DOX)
51.18
+0.64 (1.27%)
NASDAQ· Last Trade: Jul 1st, 4:51 PM EDT
Historical Prices For Amdocs Limited - Ordinary Shares (DOX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 50.90 | 51.22 | 50.33 | 50.54 | 2,320,027 | 50.54 |
| 6/29/2026 | 52.41 | 53.00 | 51.27 | 51.45 | 1,252,968 | 50.88 |
| 6/26/2026 | 50.25 | 52.01 | 50.00 | 51.97 | 3,282,402 | 51.40 |
| 6/25/2026 | 51.38 | 52.04 | 49.80 | 49.87 | 1,867,434 | 49.32 |
| 6/24/2026 | 52.16 | 52.92 | 51.59 | 51.65 | 2,383,566 | 51.08 |
| 6/23/2026 | 52.65 | 53.24 | 52.14 | 52.35 | 2,079,307 | 51.77 |
| 6/22/2026 | 51.50 | 52.52 | 49.90 | 51.69 | 2,694,495 | 51.12 |
| 6/18/2026 | 53.57 | 53.80 | 51.23 | 51.47 | 2,693,683 | 50.90 |
| 6/17/2026 | 56.18 | 56.76 | 54.54 | 54.95 | 2,158,186 | 54.34 |
| 6/16/2026 | 55.90 | 56.63 | 55.50 | 56.01 | 1,670,656 | 55.39 |
| 6/15/2026 | 56.85 | 57.35 | 55.65 | 55.90 | 1,494,861 | 55.28 |
| 6/12/2026 | 56.41 | 57.15 | 55.57 | 56.40 | 1,406,198 | 55.78 |
| 6/11/2026 | 56.50 | 56.81 | 55.27 | 56.04 | 996,749 | 55.42 |
| 6/10/2026 | 57.96 | 58.37 | 56.74 | 56.97 | 1,170,700 | 56.34 |
| 6/09/2026 | 58.04 | 59.29 | 57.59 | 57.98 | 967,892 | 57.34 |
| 6/08/2026 | 59.50 | 59.51 | 58.21 | 58.34 | 1,465,437 | 57.69 |
| 6/05/2026 | 61.59 | 61.78 | 60.04 | 60.09 | 1,307,359 | 59.43 |
| 6/04/2026 | 61.81 | 62.50 | 60.31 | 60.84 | 1,238,399 | 60.17 |
| 6/03/2026 | 62.18 | 62.37 | 60.20 | 60.84 | 1,386,551 | 60.17 |
| 6/02/2026 | 64.15 | 64.93 | 62.54 | 63.00 | 1,648,612 | 62.30 |
| 6/01/2026 | 63.38 | 65.61 | 63.10 | 65.26 | 1,631,836 | 64.54 |
| 5/29/2026 | 61.74 | 63.22 | 61.25 | 62.97 | 1,545,001 | 62.27 |
| 5/28/2026 | 62.00 | 62.33 | 61.41 | 61.65 | 908,432 | 60.97 |
| 5/27/2026 | 62.12 | 63.17 | 60.97 | 61.29 | 796,970 | 60.61 |
| 5/26/2026 | 62.42 | 62.74 | 61.26 | 62.12 | 889,074 | 61.43 |
| 5/22/2026 | 62.46 | 63.72 | 62.46 | 62.66 | 662,503 | 61.97 |
| 5/21/2026 | 62.11 | 62.95 | 61.19 | 62.36 | 1,042,251 | 61.67 |
| 5/20/2026 | 61.45 | 62.70 | 60.53 | 62.62 | 951,818 | 61.93 |
| 5/19/2026 | 62.76 | 63.92 | 61.77 | 62.09 | 1,106,870 | 61.40 |
| 5/18/2026 | 60.48 | 62.40 | 60.00 | 62.28 | 1,048,685 | 61.59 |
| 5/15/2026 | 61.55 | 62.67 | 60.25 | 60.58 | 1,311,078 | 59.91 |
| 5/14/2026 | 60.38 | 63.79 | 59.47 | 61.93 | 1,614,677 | 61.25 |
| 5/13/2026 | 62.79 | 62.79 | 59.40 | 59.93 | 1,810,096 | 59.27 |
| 5/12/2026 | 62.94 | 63.23 | 62.08 | 62.34 | 1,836,446 | 61.65 |
| 5/11/2026 | 63.61 | 63.71 | 62.44 | 62.57 | 1,689,220 | 61.88 |
| 5/08/2026 | 64.72 | 64.80 | 63.07 | 63.75 | 1,040,455 | 63.05 |
| 5/07/2026 | 63.93 | 65.39 | 63.93 | 65.14 | 991,714 | 64.42 |
| 5/06/2026 | 65.13 | 65.47 | 63.91 | 63.96 | 709,625 | 63.25 |
| 5/05/2026 | 65.27 | 65.58 | 64.47 | 65.44 | 559,427 | 64.72 |
| 5/04/2026 | 64.41 | 65.81 | 64.41 | 65.30 | 716,769 | 64.58 |
| 5/01/2026 | 65.29 | 65.41 | 64.44 | 64.70 | 890,163 | 63.98 |
| 4/30/2026 | 63.50 | 64.78 | 63.16 | 64.67 | 688,719 | 63.95 |
| 4/29/2026 | 63.85 | 64.12 | 63.34 | 63.91 | 763,248 | 63.20 |
| 4/28/2026 | 65.30 | 65.92 | 63.97 | 64.27 | 1,039,467 | 63.56 |
| 4/27/2026 | 65.31 | 66.24 | 64.70 | 64.71 | 1,187,989 | 63.99 |
| 4/24/2026 | 64.72 | 65.60 | 64.20 | 65.31 | 1,206,505 | 64.59 |
| 4/23/2026 | 64.78 | 65.43 | 63.01 | 64.78 | 1,127,054 | 64.06 |
| 4/22/2026 | 66.38 | 66.83 | 65.15 | 65.73 | 1,103,541 | 65.00 |
| 4/21/2026 | 67.12 | 68.02 | 66.00 | 66.37 | 847,163 | 65.64 |
| 4/20/2026 | 67.33 | 68.07 | 66.95 | 66.96 | 558,492 | 66.22 |
| 4/17/2026 | 67.10 | 67.85 | 66.88 | 67.63 | 724,702 | 66.88 |
| 4/16/2026 | 66.16 | 66.76 | 65.79 | 66.55 | 689,153 | 65.81 |
| 4/15/2026 | 65.95 | 66.46 | 64.98 | 65.47 | 707,922 | 64.75 |
| 4/14/2026 | 65.21 | 66.01 | 64.86 | 64.98 | 517,983 | 64.26 |
| 4/13/2026 | 63.00 | 65.14 | 62.75 | 64.94 | 1,206,116 | 64.22 |
| 4/10/2026 | 64.55 | 64.70 | 62.89 | 63.00 | 864,519 | 62.30 |
| 4/09/2026 | 65.41 | 66.06 | 63.82 | 64.39 | 1,053,293 | 63.68 |
| 4/08/2026 | 67.27 | 67.58 | 65.84 | 66.00 | 708,676 | 65.27 |
| 4/07/2026 | 65.88 | 67.00 | 65.77 | 66.42 | 1,039,542 | 65.69 |
| 4/06/2026 | 66.36 | 66.65 | 65.63 | 66.04 | 1,099,852 | 65.31 |
| 4/02/2026 | 64.86 | 67.00 | 64.62 | 66.43 | 669,291 | 65.70 |
| 4/01/2026 | 65.58 | 65.64 | 63.83 | 65.10 | 745,293 | 64.38 |