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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$70.93$80.82489,400——
2020-12-30$69.36$79.03464,300——
2020-12-29$69.97$79.35449,000——
2020-12-28$70.51$79.96292,100——
2020-12-24$69.67$79.01200,100——
2020-12-23$69.32$78.61563,200——
2020-12-22$69.16$78.43563,700——
2020-12-21$69.24$78.52959,600——
2020-12-18$69.24$78.521,152,500——
2020-12-17$68.32$77.48637,300——
2020-12-16$68.27$77.42537,300——
2020-12-15$68.04$77.16932,600——
2020-12-14$67.72$76.80623,500——
2020-12-11$66.76$75.71474,000——
2020-12-10$66.49$75.40580,100——
2020-12-09$67.66$76.73568,900——
2020-12-08$67.30$76.32619,000——
2020-12-07$66.79$75.741,132,600——
2020-12-04$67.04$76.03639,200——
2020-12-03$65.75$74.56953,800——
2020-12-02$66.00$74.85476,000——
2020-12-01$66.50$75.41326,500——
2020-11-30$65.81$74.63792,900——
2020-11-27$66.73$75.68319,700——
2020-11-25$65.94$74.78491,700——
2020-11-24$66.89$75.86586,400——
2020-11-23$65.58$74.37578,300——
2020-11-20$64.61$73.27596,700——
2020-11-19$64.25$72.86612,600——
2020-11-18$63.97$72.55646,200——
2020-11-17$64.10$72.69683,000——
2020-11-16$64.51$73.161,008,500——
2020-11-13$64.19$72.79679,600——
2020-11-12$62.11$70.44932,000——
2020-11-11$63.53$72.052,148,200——
2020-11-10$60.70$68.84817,800——
2020-11-09$60.76$68.901,248,800——
2020-11-06$58.02$65.80646,000——
2020-11-05$57.52$65.23650,200——
2020-11-04$57.32$65.00949,800——
2020-11-03$57.00$64.64508,600——
2020-11-02$57.23$64.90698,900——
2020-10-30$56.38$63.94786,000——
2020-10-29$55.42$62.85732,200——
2020-10-28$54.96$62.331,009,500——
2020-10-27$56.32$63.87704,500——
2020-10-26$57.19$64.86845,700——
2020-10-23$57.31$64.99324,000——
2020-10-22$57.29$64.97402,600——
2020-10-21$57.08$64.73556,400——
2020-10-20$57.00$64.64456,000——
2020-10-19$57.42$65.12398,600——
2020-10-16$58.47$66.31336,500——
2020-10-15$58.56$66.41525,100——
2020-10-14$58.02$65.80415,200——
2020-10-13$58.31$66.13685,100——
2020-10-12$59.83$67.85457,700——
2020-10-09$59.40$67.36440,900——
2020-10-08$58.90$66.80453,700——
2020-10-07$58.28$66.09631,100——
2020-10-06$57.65$65.38891,800——
2020-10-05$57.88$65.64692,000——
2020-10-02$57.49$65.20627,800——
2020-10-01$57.54$65.25667,900——
2020-09-30$57.41$65.11734,200——
2020-09-29$57.45$65.15419,900——
2020-09-28$58.14$65.56407,300——
2020-09-25$57.52$64.86480,400——
2020-09-24$57.19$64.49675,600——
2020-09-23$57.04$64.32827,600——
2020-09-22$57.99$65.39800,900——
2020-09-21$58.32$65.76693,500——
2020-09-18$58.00$65.40728,900——
2020-09-17$58.52$65.99591,600——
2020-09-16$59.51$67.11607,600——
2020-09-15$58.53$66.00646,700——
2020-09-14$57.92$65.31492,700——
2020-09-11$57.30$64.61724,600——
2020-09-10$57.04$64.32855,000——
2020-09-09$57.35$64.67752,600——
2020-09-08$57.14$64.431,111,800——
2020-09-04$58.75$66.25816,400——
2020-09-03$60.96$68.74866,500——
2020-09-02$62.66$70.66813,200——
2020-09-01$61.55$69.41759,200——
2020-08-31$61.23$69.05826,800——
2020-08-28$60.83$68.60449,400——
2020-08-27$60.44$68.16701,500——
2020-08-26$60.14$67.82458,600——
2020-08-25$60.28$67.97450,400——
2020-08-24$60.34$68.04570,200——
2020-08-21$59.66$67.28577,600——
2020-08-20$59.99$67.65648,400——
2020-08-19$60.65$68.39900,300——
2020-08-18$60.99$68.78492,600——
2020-08-17$61.52$69.37492,200——
2020-08-14$61.80$69.69698,900——
2020-08-13$61.01$68.80697,500——
2020-08-12$61.12$68.92610,900——
2020-08-11$61.29$69.11494,800——
2020-08-10$62.45$70.42723,600——
2020-08-07$61.89$69.79591,100——
2020-08-06$61.88$69.781,050,800——
2020-08-05$61.91$69.81932,800——
2020-08-04$62.05$69.97737,700——
2020-08-03$62.58$70.57475,800——
2020-07-31$62.10$70.03679,400——
2020-07-30$60.87$68.64406,000——
2020-07-29$61.25$69.07514,500——
2020-07-28$60.02$67.68591,400——
2020-07-27$61.26$69.08549,100——
2020-07-24$60.52$68.25556,500——
2020-07-23$60.61$68.35839,000——
2020-07-22$59.89$67.54465,000——
2020-07-21$59.14$66.69772,600——
2020-07-20$59.99$67.65576,000——
2020-07-17$59.57$67.17760,200——
2020-07-16$59.23$66.79655,000——
2020-07-15$59.10$66.64893,700——
2020-07-14$58.85$66.36969,400——
2020-07-13$58.67$66.161,141,400——
2020-07-10$59.00$66.531,060,600——
2020-07-09$57.76$65.13874,400——
2020-07-08$58.67$66.161,295,100——
2020-07-07$58.21$65.641,746,500——
2020-07-06$59.40$66.981,087,000——
2020-07-02$60.02$67.68953,400——
2020-07-01$61.10$68.90621,300——
2020-06-30$60.88$68.65794,200——
2020-06-29$60.20$67.88683,900——
2020-06-26$60.82$68.211,288,500——
2020-06-25$60.91$68.31870,900——
2020-06-24$60.08$67.38891,000——
2020-06-23$61.48$68.95805,700——
2020-06-22$61.07$68.491,139,100——
2020-06-19$60.17$67.481,487,700——
2020-06-18$61.84$69.36715,900——
2020-06-17$62.50$70.10705,400——
2020-06-16$63.19$70.87708,600——
2020-06-15$62.78$70.41884,200——
2020-06-12$62.48$70.08980,800——
2020-06-11$62.74$70.371,165,600——
2020-06-10$65.01$72.911,006,400——
2020-06-09$65.83$73.831,027,100——
2020-06-08$65.93$73.951,265,600——
2020-06-05$63.25$70.941,201,100——
2020-06-04$63.67$71.41962,100——
2020-06-03$63.74$71.49571,500——
2020-06-02$63.72$71.47739,200——
2020-06-01$63.10$70.77992,900——
2020-05-29$62.26$69.831,406,600——
2020-05-28$63.04$70.70553,800——
2020-05-27$63.07$70.741,177,200——
2020-05-26$63.34$71.04619,900——
2020-05-22$63.25$70.94568,900——
2020-05-21$62.95$70.60948,800——
2020-05-20$62.67$70.29869,100——
2020-05-19$61.68$69.18554,000——
2020-05-18$62.37$69.95815,200——
2020-05-15$60.31$67.64822,500——
2020-05-14$59.94$67.23844,500——
2020-05-13$59.64$66.89951,200——
2020-05-12$62.15$69.71716,500——
2020-05-11$63.36$71.06708,900——
2020-05-08$63.33$71.031,442,600——
2020-05-07$65.12$73.04801,900——
2020-05-06$63.67$71.411,167,200——
2020-05-05$62.66$70.28765,800——
2020-05-04$62.96$70.61565,800——
2020-05-01$63.12$70.79504,600——
2020-04-30$64.44$72.27701,500——
2020-04-29$64.90$72.79607,600——
2020-04-28$63.57$71.30738,400——
2020-04-27$63.10$70.771,562,600——
2020-04-24$61.83$69.35662,100——
2020-04-23$61.69$69.19640,500——
2020-04-22$62.53$70.13773,700——
2020-04-21$61.09$68.521,873,800——
2020-04-20$62.53$70.131,193,500——
2020-04-17$63.07$70.741,091,700——
2020-04-16$61.85$69.371,091,100——
2020-04-15$61.01$68.431,296,200——
2020-04-14$61.57$69.06632,200——
2020-04-13$58.72$65.861,241,600——
2020-04-09$58.44$65.54665,600——
2020-04-08$58.03$65.08588,300——
2020-04-07$57.08$64.02803,700——
2020-04-06$57.25$64.21968,200——
2020-04-03$54.29$60.891,459,700——
2020-04-02$54.66$61.311,065,800——
2020-04-01$53.38$59.872,405,100——
2020-03-31$54.97$61.651,802,800——
2020-03-30$55.30$62.021,388,100——
2020-03-27$51.86$57.801,411,900——
2020-03-26$55.66$62.031,201,000——
2020-03-25$51.68$57.60999,800——
2020-03-24$50.83$56.651,454,600——
2020-03-23$46.13$51.411,121,100——
2020-03-20$46.66$52.001,715,700——
2020-03-19$46.28$51.581,605,200——
2020-03-18$48.87$54.461,105,700——
2020-03-17$51.77$57.701,833,900——
2020-03-16$50.80$56.621,177,200——
2020-03-13$58.56$65.261,584,600——
2020-03-12$56.00$62.411,457,600——
2020-03-11$61.42$68.45836,000——
2020-03-10$64.51$71.891,496,900——
2020-03-09$62.81$70.001,066,300——
2020-03-06$64.83$72.251,128,800——
2020-03-05$65.68$73.201,059,800——
2020-03-04$67.90$75.67755,100——
2020-03-03$65.78$73.311,399,200——
2020-03-02$66.83$74.482,009,300——
2020-02-28$63.75$71.051,558,700——
2020-02-27$66.19$73.771,593,100——
2020-02-26$68.07$75.861,923,300——
2020-02-25$68.84$76.72902,700——
2020-02-24$70.47$78.54648,900——
2020-02-21$73.15$81.52615,300——
2020-02-20$73.81$82.26432,600——
2020-02-19$74.10$82.58543,100——
2020-02-18$73.51$81.93532,600——
2020-02-14$73.29$81.68350,900——
2020-02-13$73.36$81.76766,100——
2020-02-12$73.59$82.01769,200——
2020-02-11$74.01$82.48771,900——
2020-02-10$73.57$81.99691,100——
2020-02-07$73.80$82.251,055,700——
2020-02-06$74.70$83.251,459,300——
2020-02-05$76.07$84.781,691,100——
2020-02-04$73.80$82.25965,800——
2020-02-03$72.59$80.901,028,100——
2020-01-31$71.95$80.19767,500——
2020-01-30$73.58$82.00875,200——
2020-01-29$73.43$81.84701,800——
2020-01-28$74.18$82.67569,500——
2020-01-27$73.52$81.94563,200——
2020-01-24$74.13$82.62655,300——
2020-01-23$74.85$83.42587,100——
2020-01-22$74.38$82.891,032,500——
2020-01-21$74.51$83.04754,500——
2020-01-17$74.37$82.88553,200——
2020-01-16$74.01$82.48936,900——
2020-01-15$72.97$81.32641,800——
2020-01-14$72.51$80.81798,500——
2020-01-13$72.74$81.07623,800——
2020-01-10$72.36$80.64909,200——
2020-01-09$72.89$81.23869,200——
2020-01-08$72.79$81.12533,100——
2020-01-07$73.10$81.47822,900——
2020-01-06$72.96$81.311,634,600——
2020-01-03$72.65$80.97843,500——
2020-01-02$72.45$80.741,002,900——