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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$72.19$80.45390,300——
2019-12-30$72.32$80.60557,200——
2019-12-27$72.63$80.63430,900——
2019-12-26$72.68$80.68237,100——
2019-12-24$72.63$80.63275,300——
2019-12-23$72.53$80.52517,400——
2019-12-20$72.62$80.621,049,200——
2019-12-19$71.89$79.81747,200——
2019-12-18$72.21$80.16996,900——
2019-12-17$71.93$79.851,221,700——
2019-12-16$71.08$78.911,135,200——
2019-12-13$70.57$78.34931,400——
2019-12-12$70.20$77.93759,900——
2019-12-11$69.63$77.30590,800——
2019-12-10$69.53$77.191,152,700——
2019-12-09$70.07$77.79965,200——
2019-12-06$69.80$77.49964,200——
2019-12-05$69.27$76.901,199,400——
2019-12-04$69.30$76.93591,800——
2019-12-03$69.27$76.90648,200——
2019-12-02$69.29$76.92800,700——
2019-11-29$69.30$76.93242,800——
2019-11-27$69.21$76.83279,100——
2019-11-26$69.48$77.13518,500——
2019-11-25$69.09$76.70460,600——
2019-11-22$68.45$75.99507,700——
2019-11-21$68.35$75.88489,800——
2019-11-20$68.44$75.98535,700——
2019-11-19$68.86$76.44562,600——
2019-11-18$69.42$77.06787,500——
2019-11-15$68.68$76.24955,500——
2019-11-14$68.36$75.89718,800——
2019-11-13$68.32$75.841,305,300——
2019-11-12$67.42$74.84927,100——
2019-11-11$67.02$74.40297,400——
2019-11-08$67.12$74.51695,600——
2019-11-07$66.50$73.82519,200——
2019-11-06$66.32$73.62764,800——
2019-11-05$65.90$73.16796,700——
2019-11-04$65.62$72.85321,000——
2019-11-01$65.60$72.82526,700——
2019-10-31$65.20$72.38524,300——
2019-10-30$65.79$73.03418,000——
2019-10-29$65.64$72.87494,700——
2019-10-28$65.07$72.23376,800——
2019-10-25$65.16$72.33423,500——
2019-10-24$65.30$72.49437,000——
2019-10-23$64.82$71.96295,800——
2019-10-22$64.42$71.51568,800——
2019-10-21$65.82$73.07395,900——
2019-10-18$66.10$73.38387,200——
2019-10-17$66.36$73.67283,100——
2019-10-16$66.25$73.54579,100——
2019-10-15$66.21$73.50495,800——
2019-10-14$65.36$72.56295,600——
2019-10-11$66.00$73.27409,000——
2019-10-10$65.40$72.60883,600——
2019-10-09$65.68$72.91486,700——
2019-10-08$65.28$72.47809,800——
2019-10-07$66.13$73.41904,700——
2019-10-04$66.44$73.76524,000——
2019-10-03$65.92$73.18606,600——
2019-10-02$65.05$72.21736,500——
2019-10-01$66.02$73.29503,800——
2019-09-30$66.11$73.39336,700——
2019-09-27$65.74$72.98279,700——
2019-09-26$66.50$73.51707,000——
2019-09-25$66.08$73.04457,000——
2019-09-24$65.95$72.90519,500——
2019-09-23$65.82$72.75370,800——
2019-09-20$65.78$72.71807,500——
2019-09-19$66.71$73.74544,100——
2019-09-18$66.47$73.47380,800——
2019-09-17$66.75$73.78375,900——
2019-09-16$66.27$73.25411,400——
2019-09-13$66.21$73.19589,800——
2019-09-12$66.18$73.15479,100——
2019-09-11$66.24$73.22765,600——
2019-09-10$65.99$72.94686,500——
2019-09-09$66.37$73.361,019,200——
2019-09-06$65.65$72.57548,900——
2019-09-05$65.63$72.54675,000——
2019-09-04$64.91$71.75452,100——
2019-09-03$64.60$71.41578,000——
2019-08-30$64.74$71.56445,900——
2019-08-29$64.41$71.20484,800——
2019-08-28$63.80$70.52566,900——
2019-08-27$64.19$70.95534,700——
2019-08-26$63.89$70.62553,100——
2019-08-23$63.74$70.45562,400——
2019-08-22$64.36$71.14411,100——
2019-08-21$64.91$71.75700,400——
2019-08-20$64.20$70.96740,800——
2019-08-19$64.23$71.00288,800——
2019-08-16$63.90$70.63783,400——
2019-08-15$63.37$70.05418,500——
2019-08-14$63.00$69.64655,100——
2019-08-13$64.04$70.791,162,500——
2019-08-12$63.65$70.36533,700——
2019-08-09$64.28$71.05676,100——
2019-08-08$64.10$70.85976,400——
2019-08-07$62.08$68.62727,200——
2019-08-06$61.48$67.96753,400——
2019-08-05$61.00$67.43617,400——
2019-08-02$62.49$69.07600,200——
2019-08-01$63.32$69.99699,100——
2019-07-31$63.99$70.73595,600——
2019-07-30$64.16$70.92616,700——
2019-07-29$64.47$71.26281,700——
2019-07-26$64.43$71.22312,500——
2019-07-25$64.11$70.86299,400——
2019-07-24$64.00$70.74382,200——
2019-07-23$63.71$70.42679,000——
2019-07-22$63.15$69.80572,400——
2019-07-19$63.53$70.22473,400——
2019-07-18$63.85$70.58690,300——
2019-07-17$63.21$69.87583,600——
2019-07-16$63.25$69.91714,600——
2019-07-15$63.62$70.32532,700——
2019-07-12$63.42$70.10512,800——
2019-07-11$62.78$69.39497,800——
2019-07-10$62.88$69.50961,000——
2019-07-09$62.90$69.53499,500——
2019-07-08$62.59$69.18783,500——
2019-07-05$62.84$69.46517,400——
2019-07-03$62.70$69.31415,800——
2019-07-02$62.18$68.73757,400——
2019-07-01$61.88$68.40555,200——
2019-06-28$62.09$68.631,404,000——
2019-06-27$61.67$68.17257,700——
2019-06-26$61.90$68.111,026,000——
2019-06-25$62.12$68.35475,100——
2019-06-24$62.28$68.52408,300——
2019-06-21$62.20$68.44948,800——
2019-06-20$62.37$68.62724,200——
2019-06-19$62.28$68.52937,000——
2019-06-18$61.71$67.90491,100——
2019-06-17$61.44$67.60471,200——
2019-06-14$61.29$67.43462,400——
2019-06-13$60.83$66.93512,300——
2019-06-12$61.00$67.12564,700——
2019-06-11$60.61$66.69550,200——
2019-06-10$61.09$67.21472,700——
2019-06-07$61.42$67.58384,000——
2019-06-06$61.21$67.35803,400——
2019-06-05$60.85$66.95794,000——
2019-06-04$60.68$66.76955,400——
2019-06-03$59.97$65.98603,200——
2019-05-31$59.42$65.38897,000——
2019-05-30$58.94$64.851,735,600——
2019-05-29$59.15$65.081,249,600——
2019-05-28$59.87$65.87556,800——
2019-05-24$60.49$66.55658,200——
2019-05-23$60.75$66.841,020,300——
2019-05-22$60.83$66.931,020,200——
2019-05-21$60.95$67.061,645,100——
2019-05-20$60.83$66.931,386,900——
2019-05-17$60.80$66.90989,000——
2019-05-16$60.88$66.981,527,000——
2019-05-15$60.39$66.443,558,100——
2019-05-14$53.46$58.82709,700——
2019-05-13$53.32$58.67814,500——
2019-05-10$54.46$59.92448,800——
2019-05-09$54.15$59.58514,300——
2019-05-08$54.32$59.77495,500——
2019-05-07$54.11$59.531,024,200——
2019-05-06$55.15$60.681,014,800——
2019-05-03$55.16$60.69573,600——
2019-05-02$54.77$60.26704,700——
2019-05-01$54.94$60.45982,100——
2019-04-30$55.08$60.601,140,500——
2019-04-29$54.38$59.83696,200——
2019-04-26$53.91$59.31895,000——
2019-04-25$54.05$59.47782,800——
2019-04-24$53.96$59.37573,600——
2019-04-23$54.21$59.641,027,300——
2019-04-22$54.08$59.50488,000——
2019-04-18$54.06$59.48494,100——
2019-04-17$54.28$59.72494,900——
2019-04-16$54.34$59.79973,300——
2019-04-15$54.10$59.52416,600——
2019-04-12$54.35$59.80488,700——
2019-04-11$54.37$59.82837,400——
2019-04-10$54.42$59.88478,600——
2019-04-09$54.64$60.12548,100——
2019-04-08$55.06$60.581,262,800——
2019-04-05$55.21$60.751,333,800——
2019-04-04$54.46$59.92735,100——
2019-04-03$54.86$60.36676,400——
2019-04-02$54.34$59.79549,700——
2019-04-01$54.41$59.87637,500——
2019-03-29$54.11$59.53731,900——
2019-03-28$54.14$59.57699,200——
2019-03-27$53.97$59.07485,400——
2019-03-26$54.30$59.43587,600——
2019-03-25$53.79$58.87690,100——
2019-03-22$53.83$58.91683,300——
2019-03-21$55.03$60.23671,700——
2019-03-20$54.50$59.65973,500——
2019-03-19$54.67$59.831,723,900——
2019-03-18$54.03$59.131,388,800——
2019-03-15$54.73$59.901,731,200——
2019-03-14$54.22$59.34902,000——
2019-03-13$54.42$59.56716,000——
2019-03-12$54.52$59.67634,500——
2019-03-11$54.93$60.12716,000——
2019-03-08$54.57$59.72795,500——
2019-03-07$54.21$59.331,107,500——
2019-03-06$54.78$59.951,245,400——
2019-03-05$55.65$60.91593,100——
2019-03-04$55.91$61.19807,600——
2019-03-01$56.73$62.091,268,700——
2019-02-28$55.57$60.822,216,700——
2019-02-27$55.88$61.161,078,100——
2019-02-26$56.43$61.761,174,300——
2019-02-25$56.50$61.84917,500——
2019-02-22$56.83$62.20773,000——
2019-02-21$56.40$61.731,859,900——
2019-02-20$56.31$61.631,352,000——
2019-02-19$56.07$61.37978,200——
2019-02-15$56.01$61.30899,000——
2019-02-14$55.48$60.72871,500——
2019-02-13$56.15$61.45995,000——
2019-02-12$55.73$60.991,476,000——
2019-02-11$55.52$60.761,202,600——
2019-02-08$55.46$60.701,279,800——
2019-02-07$56.28$61.602,547,200——
2019-02-06$55.17$60.382,642,600——
2019-02-05$56.04$61.331,906,700——
2019-02-04$56.23$61.542,330,700——
2019-02-01$55.64$60.901,599,600——
2019-01-31$55.88$61.16921,700——
2019-01-30$55.36$60.591,003,200——
2019-01-29$55.55$60.801,020,600——
2019-01-28$55.36$60.591,926,600——
2019-01-25$55.44$60.681,856,300——
2019-01-24$55.29$60.513,501,800——
2019-01-23$55.06$60.269,793,900——
2019-01-22$60.47$66.181,301,000——
2019-01-18$60.81$66.55772,500——
2019-01-17$59.95$65.61739,600——
2019-01-16$59.50$65.12648,900——
2019-01-15$59.60$65.23495,700——
2019-01-14$59.40$65.01454,300——
2019-01-11$60.00$65.67601,400——
2019-01-10$59.76$65.40587,200——
2019-01-09$59.28$64.88578,000——
2019-01-08$59.14$64.73512,600——
2019-01-07$58.65$64.19584,400——
2019-01-04$58.34$63.85792,500——
2019-01-03$57.20$62.60977,500——
2019-01-02$58.24$63.74720,800——