NASDAQ:DOX | Historical Stock Price | AMDOCS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-06-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.65$10.46$19.37$35.85$66.35$122.821998-06-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$58.25$61.90264,300——
2016-12-29$58.31$61.97281,300——
2016-12-28$58.12$61.76496,100——
2016-12-27$59.46$62.98276,600——
2016-12-23$59.22$62.73481,100——
2016-12-22$58.23$61.681,111,100——
2016-12-21$59.64$63.17528,200——
2016-12-20$60.22$63.79483,800——
2016-12-19$60.25$63.82433,100——
2016-12-16$59.56$63.09831,000——
2016-12-15$59.19$62.691,623,300——
2016-12-14$60.30$63.87778,700——
2016-12-13$60.71$64.30686,900——
2016-12-12$60.00$63.55566,700——
2016-12-09$60.57$64.16627,300——
2016-12-08$59.57$63.10398,500——
2016-12-07$59.67$63.20687,900——
2016-12-06$59.29$62.80398,400——
2016-12-05$58.94$62.43392,200——
2016-12-02$58.69$62.17710,900——
2016-12-01$58.17$61.61792,600——
2016-11-30$58.97$62.461,136,900——
2016-11-29$58.97$62.461,358,800——
2016-11-28$60.48$64.06882,400——
2016-11-25$60.13$63.69295,700——
2016-11-23$59.55$63.08495,900——
2016-11-22$59.69$63.221,048,700——
2016-11-21$58.68$62.15769,400——
2016-11-18$57.74$61.16761,600——
2016-11-17$58.06$61.50706,900——
2016-11-16$57.04$60.421,074,000——
2016-11-15$57.65$61.06774,600——
2016-11-14$58.28$61.73634,400——
2016-11-11$58.62$62.09979,200——
2016-11-10$58.60$62.071,553,100——
2016-11-09$56.73$60.091,785,400——
2016-11-08$58.35$61.811,279,600——
2016-11-07$58.92$62.41993,900——
2016-11-04$58.18$61.63583,600——
2016-11-03$58.44$61.90733,600——
2016-11-02$59.18$62.68653,300——
2016-11-01$58.92$62.41813,300——
2016-10-31$58.45$61.91603,400——
2016-10-28$58.51$61.97547,400——
2016-10-27$58.35$61.81643,700——
2016-10-26$58.64$62.11735,100——
2016-10-25$59.07$62.57796,200——
2016-10-24$59.29$62.80393,400——
2016-10-21$58.99$62.48864,700——
2016-10-20$59.51$63.03511,400——
2016-10-19$59.46$62.98465,300——
2016-10-18$59.61$63.14355,200——
2016-10-17$59.56$63.09563,400——
2016-10-14$59.27$62.78508,800——
2016-10-13$59.33$62.84530,600——
2016-10-12$59.51$63.03523,300——
2016-10-11$59.01$62.50626,000——
2016-10-10$59.21$62.72353,200——
2016-10-07$59.04$62.54446,400——
2016-10-06$59.57$63.101,051,800——
2016-10-05$58.67$62.14704,500——
2016-10-04$58.45$61.91705,600——
2016-10-03$57.84$61.26417,200——
2016-09-30$57.85$61.28602,300——
2016-09-29$57.78$61.20619,300——
2016-09-28$58.20$61.65622,400——
2016-09-27$58.08$61.31952,800——
2016-09-26$58.06$61.29667,800——
2016-09-23$58.58$61.84602,400——
2016-09-22$59.14$62.431,117,400——
2016-09-21$59.05$62.341,285,200——
2016-09-20$58.95$62.23658,400——
2016-09-19$59.33$62.63578,700——
2016-09-16$59.26$62.561,010,700——
2016-09-15$59.93$63.271,269,100——
2016-09-14$59.00$62.281,081,200——
2016-09-13$60.52$63.891,011,500——
2016-09-12$61.00$64.40518,700——
2016-09-09$60.65$64.03804,600——
2016-09-08$60.96$64.35357,100——
2016-09-07$61.12$64.52410,800——
2016-09-06$60.97$64.36292,300——
2016-09-02$60.91$64.30552,900——
2016-09-01$60.74$64.12807,600——
2016-08-31$60.12$63.47707,900——
2016-08-30$59.71$63.03677,800——
2016-08-29$59.61$62.93417,400——
2016-08-26$59.56$62.88659,400——
2016-08-25$59.66$62.98581,500——
2016-08-24$59.23$62.53422,300——
2016-08-23$59.17$62.46467,900——
2016-08-22$58.92$62.201,044,800——
2016-08-19$59.28$62.58671,400——
2016-08-18$59.01$62.29689,700——
2016-08-17$58.17$61.41417,000——
2016-08-16$58.29$61.53604,400——
2016-08-15$59.21$62.51579,900——
2016-08-12$59.28$62.58600,900——
2016-08-11$59.12$62.411,020,600——
2016-08-10$58.31$61.56623,300——
2016-08-09$57.81$61.03696,700——
2016-08-08$58.28$61.52682,700——
2016-08-05$58.92$62.20751,100——
2016-08-04$59.34$62.64672,200——
2016-08-03$59.42$62.731,119,600——
2016-08-02$59.18$62.471,128,900——
2016-08-01$59.35$62.65883,500——
2016-07-29$58.36$61.61830,300——
2016-07-28$58.13$61.37460,800——
2016-07-27$57.87$61.09714,600——
2016-07-26$58.55$61.81511,800——
2016-07-25$58.31$61.56505,500——
2016-07-22$58.42$61.67547,100——
2016-07-21$57.80$61.02391,900——
2016-07-20$58.21$61.45426,700——
2016-07-19$57.65$60.86483,000——
2016-07-18$58.01$61.24407,100——
2016-07-15$57.89$61.11450,900——
2016-07-14$58.08$61.31446,900——
2016-07-13$58.17$61.41395,200——
2016-07-12$58.13$61.37304,900——
2016-07-11$58.27$61.51306,900——
2016-07-08$58.26$61.50351,300——
2016-07-07$57.71$60.92381,200——
2016-07-06$57.99$61.22598,300——
2016-07-05$57.46$60.66469,400——
2016-07-01$57.45$60.65749,100——
2016-06-30$57.72$60.93869,600——
2016-06-29$56.74$59.90766,300——
2016-06-28$55.59$58.68621,600——
2016-06-27$54.63$57.46901,200——
2016-06-24$54.66$57.501,398,000——
2016-06-23$56.53$59.46735,000——
2016-06-22$56.38$59.31539,100——
2016-06-21$56.54$59.47582,900——
2016-06-20$56.87$59.82381,300——
2016-06-17$56.27$59.19817,500——
2016-06-16$56.98$59.94529,200——
2016-06-15$56.59$59.53386,100——
2016-06-14$56.62$59.56716,100——
2016-06-13$56.85$59.80398,500——
2016-06-10$57.38$60.36463,700——
2016-06-09$57.46$60.44341,600——
2016-06-08$57.66$60.65472,000——
2016-06-07$57.50$60.48501,900——
2016-06-06$57.56$60.55313,000——
2016-06-03$57.78$60.78571,500——
2016-06-02$57.87$60.87607,900——
2016-06-01$57.69$60.68476,500——
2016-05-31$57.99$61.00893,500——
2016-05-27$58.01$61.02447,200——
2016-05-26$57.45$60.43569,500——
2016-05-25$57.14$60.10769,500——
2016-05-24$57.23$60.20513,300——
2016-05-23$56.38$59.31480,600——
2016-05-20$56.76$59.711,098,200——
2016-05-19$56.41$59.34837,200——
2016-05-18$56.58$59.52463,600——
2016-05-17$56.85$59.80510,400——
2016-05-16$57.44$60.42609,700——
2016-05-13$57.31$60.281,062,400——
2016-05-12$57.93$60.94509,700——
2016-05-11$57.29$60.26650,300——
2016-05-10$58.35$61.38542,300——
2016-05-09$58.16$61.18892,500——
2016-05-06$57.41$60.39863,100——
2016-05-05$55.76$58.65884,500——
2016-05-04$56.99$59.95692,900——
2016-05-03$56.75$59.69677,700——
2016-05-02$57.01$59.97627,400——
2016-04-29$56.54$59.47580,100——
2016-04-28$57.02$59.98537,700——
2016-04-27$57.28$60.25535,500——
2016-04-26$56.57$59.51719,900——
2016-04-25$56.68$59.62487,200——
2016-04-22$56.59$59.53953,200——
2016-04-21$56.99$59.951,277,000——
2016-04-20$58.91$61.97454,100——
2016-04-19$58.77$61.82341,800——
2016-04-18$58.62$61.66328,700——
2016-04-15$58.70$61.75429,800——
2016-04-14$57.99$61.00469,800——
2016-04-13$58.25$61.27344,800——
2016-04-12$57.65$60.64511,900——
2016-04-11$57.72$60.72449,500——
2016-04-08$58.07$61.08530,800——
2016-04-07$57.90$60.90748,800——
2016-04-06$59.05$62.11621,500——
2016-04-05$58.82$61.87518,800——
2016-04-04$60.11$63.23304,900——
2016-04-01$60.41$63.54495,900——
2016-03-31$60.42$63.56496,300——
2016-03-30$60.07$63.19381,900——
2016-03-29$59.93$63.04502,800——
2016-03-28$59.63$62.52469,700——
2016-03-24$58.93$61.79493,800——
2016-03-23$59.36$62.24506,900——
2016-03-22$59.83$62.73688,200——
2016-03-21$59.78$62.68693,400——
2016-03-18$59.72$62.61956,700——
2016-03-17$59.59$62.48634,900——
2016-03-16$58.89$61.74782,700——
2016-03-15$58.49$61.32889,800——
2016-03-14$58.43$61.26700,700——
2016-03-11$57.97$60.78640,200——
2016-03-10$57.30$60.08867,300——
2016-03-09$56.71$59.46476,400——
2016-03-08$56.28$59.01436,500——
2016-03-07$56.60$59.34556,100——
2016-03-04$56.58$59.32630,100——
2016-03-03$57.07$59.84977,400——
2016-03-02$57.04$59.801,013,200——
2016-03-01$57.60$60.39769,100——
2016-02-29$56.76$59.511,192,000——
2016-02-26$57.54$60.33705,500——
2016-02-25$58.42$61.25658,000——
2016-02-24$58.00$60.81628,200——
2016-02-23$57.97$60.781,170,700——
2016-02-22$58.85$61.70976,000——
2016-02-19$58.07$60.88900,500——
2016-02-18$58.19$61.011,249,800——
2016-02-17$58.09$60.901,561,700——
2016-02-16$57.42$60.202,469,200——
2016-02-12$54.95$57.61844,600——
2016-02-11$53.87$56.481,304,100——
2016-02-10$52.72$55.27849,100——
2016-02-09$52.28$54.811,320,800——
2016-02-08$53.87$56.48859,200——
2016-02-05$54.66$57.311,289,100——
2016-02-04$54.95$57.611,286,100——
2016-02-03$55.56$58.251,607,500——
2016-02-02$55.03$57.70874,900——
2016-02-01$55.33$58.01960,600——
2016-01-29$54.74$57.391,681,300——
2016-01-28$53.91$56.521,180,900——
2016-01-27$52.43$54.971,103,200——
2016-01-26$53.20$55.78729,900——
2016-01-25$52.15$54.68819,100——
2016-01-22$52.68$55.23800,200——
2016-01-21$51.69$54.19980,400——
2016-01-20$52.54$55.09903,100——
2016-01-19$52.94$55.50732,600——
2016-01-15$53.14$55.71844,500——
2016-01-14$53.92$56.53877,600——
2016-01-13$52.80$55.36949,400——
2016-01-12$53.36$55.95992,600——
2016-01-11$51.81$54.321,461,200——
2016-01-08$52.17$54.70681,500——
2016-01-07$52.42$54.961,021,200——
2016-01-06$53.27$55.85873,000——
2016-01-05$53.94$56.55729,200——
2016-01-04$54.23$56.86753,800——