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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$87.89$105.97301,200——
2023-12-28$87.89$105.97436,800——
2023-12-27$87.95$105.52390,800——
2023-12-26$88.56$106.25336,100——
2023-12-22$87.94$105.50394,700——
2023-12-21$87.70$105.22496,600——
2023-12-20$86.37$103.62590,500——
2023-12-19$87.27$104.70682,000——
2023-12-18$87.13$104.53649,900——
2023-12-15$85.69$102.801,814,700——
2023-12-14$87.11$104.51882,100——
2023-12-13$86.98$104.35550,500——
2023-12-12$85.90$103.06596,400——
2023-12-11$86.33$103.57718,900——
2023-12-08$85.73$102.85581,400——
2023-12-07$85.09$102.09736,700——
2023-12-06$85.17$102.18630,500——
2023-12-05$84.25$101.08588,500——
2023-12-04$85.36$102.41400,700——
2023-12-01$85.45$102.52773,100——
2023-11-30$83.77$100.50831,800——
2023-11-29$82.79$99.33668,600——
2023-11-28$83.34$99.99668,300——
2023-11-27$82.85$99.40516,600——
2023-11-24$83.10$99.70370,800——
2023-11-22$83.73$100.45599,600——
2023-11-21$83.56$100.25608,600——
2023-11-20$83.17$99.78687,300——
2023-11-17$82.58$99.07735,800——
2023-11-16$82.24$98.67930,100——
2023-11-15$81.60$97.901,036,100——
2023-11-14$80.00$95.981,492,000——
2023-11-13$79.42$95.281,308,400——
2023-11-10$80.23$96.25886,500——
2023-11-09$80.20$96.22747,900——
2023-11-08$78.98$94.751,322,900——
2023-11-07$83.69$100.41714,800——
2023-11-06$83.14$99.75679,200——
2023-11-03$82.53$99.01905,500——
2023-11-02$80.06$96.051,228,400——
2023-11-01$80.20$96.22541,600——
2023-10-31$80.16$96.17350,300——
2023-10-30$79.00$94.78475,300——
2023-10-27$78.69$94.41475,300——
2023-10-26$79.20$95.02844,100——
2023-10-25$80.03$96.01688,700——
2023-10-24$80.14$96.15676,000——
2023-10-23$80.26$96.29531,900——
2023-10-20$80.58$96.67581,800——
2023-10-19$80.62$96.721,080,100——
2023-10-18$81.34$97.59655,700——
2023-10-17$81.82$98.16894,800——
2023-10-16$81.93$98.291,117,200——
2023-10-13$80.89$97.05988,700——
2023-10-12$80.20$96.221,344,400——
2023-10-11$82.44$98.912,351,000——
2023-10-10$84.01$100.79882,800——
2023-10-09$84.47$101.341,056,000——
2023-10-06$84.23$101.05490,300——
2023-10-05$83.73$100.45586,800——
2023-10-04$84.22$101.04709,500——
2023-10-03$83.96$100.73694,100——
2023-10-02$84.00$100.78615,400——
2023-09-29$84.49$101.37673,700——
2023-09-28$85.00$101.98585,700——
2023-09-27$85.38$101.91786,600——
2023-09-26$85.04$101.51709,900——
2023-09-25$86.34$103.06447,800——
2023-09-22$85.70$102.29409,300——
2023-09-21$86.02$102.68330,000——
2023-09-20$86.57$103.33459,000——
2023-09-19$86.60$103.37246,200——
2023-09-18$86.64$103.42293,700——
2023-09-15$86.93$103.76791,000——
2023-09-14$87.78$104.78287,800——
2023-09-13$87.37$104.29363,700——
2023-09-12$86.86$103.68289,100——
2023-09-11$87.24$104.13483,200——
2023-09-08$88.26$105.35474,100——
2023-09-07$88.55$105.69969,200——
2023-09-06$88.87$106.08396,700——
2023-09-05$88.87$106.08599,400——
2023-09-01$89.89$107.29348,400——
2023-08-31$89.20$106.47649,000——
2023-08-30$88.98$106.21559,500——
2023-08-29$88.32$105.42325,700——
2023-08-28$87.37$104.29284,800——
2023-08-25$87.34$104.25276,300——
2023-08-24$87.13$104.00352,600——
2023-08-23$87.49$104.43482,300——
2023-08-22$86.48$103.22579,100——
2023-08-21$86.67$103.45608,300——
2023-08-18$85.85$102.47570,200——
2023-08-17$86.37$103.09615,700——
2023-08-16$87.50$104.44509,000——
2023-08-15$88.20$105.28397,700——
2023-08-14$88.98$106.21759,100——
2023-08-11$88.14$105.21302,100——
2023-08-10$87.53$104.48459,900——
2023-08-09$87.81$104.81517,500——
2023-08-08$86.75$103.55651,100——
2023-08-07$89.35$106.65625,400——
2023-08-04$88.30$105.40792,300——
2023-08-03$88.93$106.151,485,100——
2023-08-02$92.77$110.73984,400——
2023-08-01$94.21$112.45458,000——
2023-07-31$93.64$111.77467,200——
2023-07-28$93.67$111.81466,700——
2023-07-27$94.33$112.59595,100——
2023-07-26$95.42$113.90716,500——
2023-07-25$96.37$115.03834,700——
2023-07-24$94.20$112.44555,700——
2023-07-21$94.37$112.64703,200——
2023-07-20$94.65$112.98908,500——
2023-07-19$95.99$114.58924,800——
2023-07-18$96.24$114.871,133,700——
2023-07-17$96.55$115.24562,600——
2023-07-14$97.08$115.88444,200——
2023-07-13$97.48$116.35524,800——
2023-07-12$96.60$115.30512,300——
2023-07-11$97.17$115.98472,600——
2023-07-10$97.37$116.22682,000——
2023-07-07$97.02$115.80335,800——
2023-07-06$97.21$116.03422,200——
2023-07-05$98.00$116.97491,800——
2023-07-03$98.68$117.79246,100——
2023-06-30$98.85$117.99645,600——
2023-06-29$98.01$116.99329,900——
2023-06-28$97.17$115.46430,200——
2023-06-27$96.64$114.83348,500——
2023-06-26$95.51$113.49453,100——
2023-06-23$95.85$113.90867,200——
2023-06-22$96.30$114.43581,500——
2023-06-21$95.58$113.58613,600——
2023-06-20$96.76$114.98573,600——
2023-06-16$97.60$115.98926,000——
2023-06-15$96.68$114.88571,300——
2023-06-14$95.71$113.73562,500——
2023-06-13$95.91$113.97317,500——
2023-06-12$95.35$113.30505,100——
2023-06-09$94.32$112.08425,900——
2023-06-08$93.36$110.94405,700——
2023-06-07$93.53$111.14663,500——
2023-06-06$93.80$111.46559,900——
2023-06-05$93.84$111.51571,200——
2023-06-02$95.41$113.37591,100——
2023-06-01$94.53$112.33783,700——
2023-05-31$94.17$111.901,225,000——
2023-05-30$95.77$113.80468,800——
2023-05-26$96.75$114.97424,400——
2023-05-25$95.47$113.44805,200——
2023-05-24$93.67$111.31473,400——
2023-05-23$94.27$112.02474,500——
2023-05-22$94.55$112.35417,800——
2023-05-19$95.03$112.92546,400——
2023-05-18$95.27$113.21506,300——
2023-05-17$94.25$111.99589,400——
2023-05-16$93.79$111.45763,400——
2023-05-15$91.01$108.14711,100——
2023-05-12$90.16$107.13917,100——
2023-05-11$89.26$106.071,043,700——
2023-05-10$90.08$107.04970,500——
2023-05-09$88.83$105.55981,100——
2023-05-08$90.32$107.321,225,500——
2023-05-05$89.65$106.53430,700——
2023-05-04$89.57$106.43486,800——
2023-05-03$90.04$106.991,000,100——
2023-05-02$92.01$109.33498,000——
2023-05-01$92.52$109.94467,400——
2023-04-28$91.25$108.43531,500——
2023-04-27$90.60$107.66787,000——
2023-04-26$89.31$106.12763,300——
2023-04-25$90.07$107.03793,600——
2023-04-24$91.08$108.23568,000——
2023-04-21$91.85$109.14447,800——
2023-04-20$92.40$109.80909,700——
2023-04-19$93.93$111.61434,200——
2023-04-18$95.63$113.63355,700——
2023-04-17$96.13$114.23249,700——
2023-04-14$96.11$114.21483,800——
2023-04-13$96.46$114.62463,800——
2023-04-12$96.05$114.13324,500——
2023-04-11$95.48$113.46467,900——
2023-04-10$95.31$113.25422,500——
2023-04-06$95.81$113.85313,300——
2023-04-05$95.85$113.90567,000——
2023-04-04$96.01$114.09719,300——
2023-04-03$96.71$114.92428,300——
2023-03-31$96.03$114.11481,000——
2023-03-30$95.01$112.90620,500——
2023-03-29$94.51$111.79593,600——
2023-03-28$94.88$112.22822,500——
2023-03-27$95.28$112.70650,400——
2023-03-24$94.00$111.18660,100——
2023-03-23$93.08$110.10763,600——
2023-03-22$92.78$109.74879,400——
2023-03-21$93.66$110.78774,200——
2023-03-20$93.25$110.30873,700——
2023-03-17$91.00$107.641,183,200——
2023-03-16$91.35$108.05522,800——
2023-03-15$90.60$107.16861,500——
2023-03-14$91.71$108.48666,500——
2023-03-13$89.90$106.331,025,100——
2023-03-10$90.73$107.32866,100——
2023-03-09$91.12$107.78672,700——
2023-03-08$91.10$107.75626,900——
2023-03-07$90.14$106.62651,100——
2023-03-06$90.79$107.39726,000——
2023-03-03$91.23$107.91348,400——
2023-03-02$91.71$108.48338,900——
2023-03-01$91.54$108.27521,400——
2023-02-28$91.61$108.36672,200——
2023-02-27$92.61$109.54710,700——
2023-02-24$93.41$110.49497,200——
2023-02-23$94.34$111.59576,100——
2023-02-22$94.87$112.21444,100——
2023-02-21$95.06$112.44735,600——
2023-02-17$94.84$112.18563,100——
2023-02-16$95.62$113.10772,700——
2023-02-15$96.98$114.71704,200——
2023-02-14$95.73$113.23506,700——
2023-02-13$96.68$114.35653,000——
2023-02-10$95.95$113.49663,600——
2023-02-09$95.40$112.84748,800——
2023-02-08$95.21$112.61650,800——
2023-02-07$95.19$112.591,222,600——
2023-02-06$92.99$109.99557,400——
2023-02-03$92.82$109.79654,500——
2023-02-02$94.26$111.491,624,700——
2023-02-01$97.05$114.791,298,800——
2023-01-31$91.93$108.741,036,000——
2023-01-30$91.20$107.87479,500——
2023-01-27$90.38$106.90471,200——
2023-01-26$91.28$107.97581,400——
2023-01-25$90.90$107.52506,500——
2023-01-24$90.52$107.07355,500——
2023-01-23$90.38$106.90358,300——
2023-01-20$90.65$107.22565,800——
2023-01-19$89.35$105.68545,200——
2023-01-18$89.21$105.52638,400——
2023-01-17$90.36$106.88616,100——
2023-01-13$89.51$105.87824,100——
2023-01-12$89.55$105.92623,000——
2023-01-11$88.99$105.26646,400——
2023-01-10$89.67$106.06862,100——
2023-01-09$90.17$106.65644,500——
2023-01-06$91.84$108.63525,000——
2023-01-05$90.99$107.62892,900——
2023-01-04$92.04$108.87672,000——
2023-01-03$91.72$108.49494,900——