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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$74.84$86.87223,900——
2021-12-30$74.97$87.02222,800——
2021-12-29$75.69$87.44357,100——
2021-12-28$75.17$86.84257,600——
2021-12-27$75.03$86.67222,300——
2021-12-23$74.33$85.87328,800——
2021-12-22$73.97$85.45376,700——
2021-12-21$73.33$84.71461,600——
2021-12-20$72.49$83.74581,600——
2021-12-17$73.09$84.431,239,700——
2021-12-16$74.28$85.81688,000——
2021-12-15$73.97$85.45696,100——
2021-12-14$72.35$83.58723,100——
2021-12-13$72.70$83.98636,500——
2021-12-10$72.09$83.28643,200——
2021-12-09$71.57$82.68533,400——
2021-12-08$71.16$82.20400,900——
2021-12-07$70.77$81.75595,900——
2021-12-06$70.35$81.27734,000——
2021-12-03$69.89$80.74822,700——
2021-12-02$70.55$81.50703,000——
2021-12-01$68.34$78.95791,800——
2021-11-30$69.82$80.66697,700——
2021-11-29$70.98$82.00530,800——
2021-11-26$70.31$81.22453,100——
2021-11-24$72.53$83.79704,700——
2021-11-23$72.48$83.73713,300——
2021-11-22$71.96$83.13607,900——
2021-11-19$72.75$84.04449,700——
2021-11-18$73.45$84.85863,000——
2021-11-17$73.46$84.86713,500——
2021-11-16$73.84$85.301,190,900——
2021-11-15$73.89$85.36635,400——
2021-11-12$73.89$85.36722,100——
2021-11-11$75.24$86.92568,000——
2021-11-10$74.36$85.90833,700——
2021-11-09$74.87$86.49895,300——
2021-11-08$76.22$88.05843,400——
2021-11-05$75.70$87.45777,500——
2021-11-04$75.11$86.77734,800——
2021-11-03$74.14$85.651,337,100——
2021-11-02$78.10$90.22605,200——
2021-11-01$78.10$90.22602,300——
2021-10-29$77.84$89.92994,800——
2021-10-28$76.63$88.52844,600——
2021-10-27$77.69$89.75751,500——
2021-10-26$80.16$92.60485,400——
2021-10-25$80.27$92.73404,800——
2021-10-22$81.16$93.76478,900——
2021-10-21$81.11$93.70338,200——
2021-10-20$80.62$93.13374,800——
2021-10-19$79.77$92.15485,800——
2021-10-18$80.04$92.46316,800——
2021-10-15$80.66$93.18321,400——
2021-10-14$80.27$92.73287,700——
2021-10-13$79.08$91.35374,700——
2021-10-12$78.23$90.37448,100——
2021-10-11$78.00$90.11324,500——
2021-10-08$77.83$89.91300,700——
2021-10-07$77.74$89.80336,500——
2021-10-06$76.47$88.34392,200——
2021-10-05$76.78$88.70444,200——
2021-10-04$76.12$87.93523,000——
2021-10-01$76.27$88.11315,100——
2021-09-30$75.71$87.46554,800——
2021-09-29$76.21$88.04306,800——
2021-09-28$76.02$87.40393,300——
2021-09-27$77.14$88.69277,400——
2021-09-24$76.84$88.34628,600——
2021-09-23$77.00$88.53481,700——
2021-09-22$76.23$87.64569,400——
2021-09-21$75.95$87.32501,700——
2021-09-20$76.55$88.01828,700——
2021-09-17$77.63$89.25780,700——
2021-09-16$77.87$89.53409,000——
2021-09-15$78.42$90.16397,200——
2021-09-14$77.20$88.76584,200——
2021-09-13$77.57$89.18379,300——
2021-09-10$77.47$89.07307,600——
2021-09-09$77.77$89.41392,900——
2021-09-08$78.73$90.52426,100——
2021-09-07$77.94$89.61441,500——
2021-09-03$78.31$90.03579,800——
2021-09-02$78.09$89.78338,500——
2021-09-01$77.26$88.83453,900——
2021-08-31$77.03$88.56540,500——
2021-08-30$76.73$88.22472,700——
2021-08-27$77.10$88.64571,200——
2021-08-26$76.26$87.68349,200——
2021-08-25$77.23$88.79532,100——
2021-08-24$77.41$89.00328,000——
2021-08-23$77.73$89.37363,100——
2021-08-20$78.00$89.681,147,400——
2021-08-19$77.66$89.29563,600——
2021-08-18$77.03$88.56405,900——
2021-08-17$77.63$89.25242,100——
2021-08-16$78.71$90.49503,500——
2021-08-13$78.20$89.91548,500——
2021-08-12$76.64$88.11276,100——
2021-08-11$75.60$86.92504,300——
2021-08-10$76.37$87.80454,700——
2021-08-09$75.64$86.97405,600——
2021-08-06$76.22$87.63317,900——
2021-08-05$76.05$87.44547,900——
2021-08-04$75.13$86.38469,600——
2021-08-03$76.30$87.72640,300——
2021-08-02$76.67$88.15448,600——
2021-07-30$77.11$88.66466,600——
2021-07-29$77.11$88.66658,400——
2021-07-28$77.32$88.901,386,200——
2021-07-27$77.06$88.60401,000——
2021-07-26$77.97$89.64265,500——
2021-07-23$77.89$89.55273,200——
2021-07-22$77.19$88.75790,500——
2021-07-21$77.81$89.46445,300——
2021-07-20$77.89$89.55344,600——
2021-07-19$76.98$88.51476,500——
2021-07-16$78.76$90.55421,600——
2021-07-15$78.59$90.36362,700——
2021-07-14$78.78$90.58249,500——
2021-07-13$78.30$90.02363,100——
2021-07-12$78.66$90.44335,100——
2021-07-09$79.46$91.36512,800——
2021-07-08$78.11$89.81480,200——
2021-07-07$78.52$90.28446,500——
2021-07-06$77.93$89.60777,600——
2021-07-02$78.40$90.14368,800——
2021-07-01$78.96$90.78837,300——
2021-06-30$77.36$88.94770,800——
2021-06-29$77.67$89.30525,000——
2021-06-28$78.08$89.36606,200——
2021-06-25$78.85$90.241,797,000——
2021-06-24$77.17$88.32563,000——
2021-06-23$77.82$89.06653,000——
2021-06-22$79.07$90.49543,200——
2021-06-21$79.22$90.66664,400——
2021-06-18$77.85$89.091,639,300——
2021-06-17$79.24$90.68695,700——
2021-06-16$79.59$91.08497,500——
2021-06-15$80.65$92.30502,900——
2021-06-14$80.66$92.31385,700——
2021-06-11$80.84$92.52579,000——
2021-06-10$80.56$92.19419,400——
2021-06-09$80.16$91.74547,400——
2021-06-08$80.71$92.37987,900——
2021-06-07$80.68$92.33675,600——
2021-06-04$80.61$92.251,052,700——
2021-06-03$80.06$91.62773,900——
2021-06-02$78.76$90.13694,700——
2021-06-01$78.49$89.83578,900——
2021-05-28$78.10$89.38400,700——
2021-05-27$77.94$89.20399,500——
2021-05-26$77.04$88.17450,400——
2021-05-25$77.56$88.76343,400——
2021-05-24$77.78$89.01338,400——
2021-05-21$77.52$88.72376,500——
2021-05-20$77.06$88.19392,400——
2021-05-19$76.94$88.05463,000——
2021-05-18$76.68$87.75516,700——
2021-05-17$78.09$89.37699,400——
2021-05-14$77.90$89.15733,500——
2021-05-13$75.62$86.541,518,800——
2021-05-12$72.68$83.181,136,100——
2021-05-11$74.80$85.60618,900——
2021-05-10$76.40$87.43473,400——
2021-05-07$76.82$87.91410,100——
2021-05-06$76.95$88.06443,900——
2021-05-05$76.12$87.11478,600——
2021-05-04$76.49$87.54465,200——
2021-05-03$77.43$88.61394,500——
2021-04-30$76.74$87.82660,400——
2021-04-29$77.73$88.96596,800——
2021-04-28$76.79$87.88537,200——
2021-04-27$77.20$88.35759,200——
2021-04-26$78.38$89.70680,700——
2021-04-23$78.15$89.44510,600——
2021-04-22$77.43$88.61815,800——
2021-04-21$77.21$88.36874,800——
2021-04-20$76.89$87.99998,400——
2021-04-19$76.87$87.97881,700——
2021-04-16$76.11$87.10790,200——
2021-04-15$74.95$85.77729,700——
2021-04-14$74.37$85.11747,200——
2021-04-13$74.13$84.84500,600——
2021-04-12$74.33$85.07927,300——
2021-04-09$73.68$84.32771,700——
2021-04-08$73.75$84.401,349,300——
2021-04-07$72.85$83.371,072,100——
2021-04-06$72.33$82.781,184,500——
2021-04-05$72.13$82.551,322,300——
2021-04-01$72.40$82.863,691,500——
2021-03-31$70.15$80.286,631,300——
2021-03-30$79.34$90.801,151,500——
2021-03-29$81.87$93.28633,400——
2021-03-26$82.16$93.61564,600——
2021-03-25$80.21$91.39710,200——
2021-03-24$78.77$89.75951,900——
2021-03-23$78.61$89.57820,800——
2021-03-22$80.00$91.151,066,700——
2021-03-19$80.59$91.821,187,300——
2021-03-18$80.59$91.82503,400——
2021-03-17$80.79$92.05625,900——
2021-03-16$81.28$92.61973,000——
2021-03-15$80.80$92.06407,600——
2021-03-12$79.93$91.07492,600——
2021-03-11$79.09$90.11844,900——
2021-03-10$78.98$89.99852,400——
2021-03-09$78.94$89.94783,100——
2021-03-08$78.03$88.911,311,600——
2021-03-05$77.27$88.041,225,500——
2021-03-04$76.34$86.981,615,700——
2021-03-03$78.08$88.96609,600——
2021-03-02$77.60$88.421,046,500——
2021-03-01$77.27$88.04657,100——
2021-02-26$75.81$86.38821,700——
2021-02-25$76.67$87.36994,400——
2021-02-24$77.62$88.44964,800——
2021-02-23$77.48$88.281,251,000——
2021-02-22$77.15$87.90977,100——
2021-02-19$76.97$87.70907,700——
2021-02-18$77.49$88.291,145,000——
2021-02-17$78.26$89.171,469,700——
2021-02-16$78.07$88.95955,600——
2021-02-12$77.59$88.41742,700——
2021-02-11$77.33$88.111,067,600——
2021-02-10$77.76$88.601,056,200——
2021-02-09$77.14$87.891,029,900——
2021-02-08$76.53$87.20809,000——
2021-02-05$75.01$85.47955,300——
2021-02-04$74.39$84.761,242,200——
2021-02-03$74.85$85.281,240,000——
2021-02-02$73.08$83.27946,200——
2021-02-01$72.49$82.59708,200——
2021-01-29$70.62$80.461,104,100——
2021-01-28$72.02$82.061,009,100——
2021-01-27$71.24$81.17835,400——
2021-01-26$71.49$81.46437,800——
2021-01-25$71.66$81.65596,400——
2021-01-22$70.78$80.65425,300——
2021-01-21$70.86$80.74569,600——
2021-01-20$71.05$80.95285,000——
2021-01-19$70.23$80.02481,400——
2021-01-15$70.02$79.78571,600——
2021-01-14$70.33$80.13543,600——
2021-01-13$70.20$79.99733,600——
2021-01-12$70.31$80.111,072,600——
2021-01-11$69.63$79.34563,500——
2021-01-08$70.44$80.26628,600——
2021-01-07$70.57$80.41810,500——
2021-01-06$69.34$79.01958,500——
2021-01-05$69.51$79.20377,700——
2021-01-04$69.54$79.23474,100——