Amdocs Stock Price History
NASDAQ: DOXTechnologySoftware - InfrastructureUSD
58.84-1.41 (-2.33%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DOX price history at a glance
The price history for Amdocs (DOX) on this page begins on June 15, 1998, when the stock closed at $14.00; it most recently closed at $58.84 on October 5, 2026. The highest price in this record is $99.75, reached on June 26, 2023; the latest close is 41.0% below that peak. Across the 27 complete calendar years in the table, DOX finished higher in 17 and lower in 10. Its best year was 2003 (+111.2%) and its worst was 2002 (-71.6%).
Over roughly 28 years the share price changed +320.3%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, DOX has lost 28.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $99.75
- Date of high
- Jun 26, 2023
- Low since 1998
- $5.85
- Date of low
- Oct 7, 2002
- 52-week high
- $85.63
- 52-week low
- $49.74
- Last close
- $58.84
DOX returns
1 week
+1.24%
1 month
-1.62%
3 months
+13.35%
6 months
-6.60%
Year to date
-26.92%
1 year
-28.07%
3 years
-27.26%
5 years
-27.05%
DOX price return, excluding dividends.
DOX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.84 | -26.60% |
| 2025 | 80.16 | -4.76% |
| 2024 | 84.17 | -4.23% |
| 2023 | 87.89 | -3.31% |
| 2022 | 90.90 | +21.46% |
| 2021 | 74.84 | +5.51% |
| 2020 | 70.93 | -2.37% |
| 2019 | 72.65 | +24.53% |
| 2018 | 58.34 | -10.90% |
| 2017 | 65.48 | +12.41% |
| 2016 | 58.25 | +6.74% |
| 2015 | 54.57 | +17.33% |
| 2014 | 46.51 | +12.97% |
| 2013 | 41.17 | +19.75% |
| 2012 | 34.38 | +20.50% |
| 2011 | 28.53 | +3.86% |
| 2010 | 27.47 | -3.72% |
| 2009 | 28.53 | +45.34% |
| 2008 | 19.63 | -39.58% |
| 2007 | 32.49 | -16.15% |
| 2006 | 38.75 | +40.91% |
| 2005 | 27.50 | +4.76% |
| 2004 | 26.25 | +17.14% |
| 2003 | 22.41 | +111.22% |
| 2002 | 10.61 | -71.61% |
| 2001 | 37.37 | -43.59% |
| 2000 | 66.25 | +92.03% |
| 1999 | 34.50 | +101.46% |
| 1998* | 17.13 | +22.32% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
DOX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 60.71 | 60.76 | 58.60 | 58.84 | -2.33% | |
| 58.95 | 60.34 | 58.10 | 60.25 | +2.56% | |
| 59.02 | 59.64 | 58.66 | 58.74 | +0.43% | |
| 58.48 | 58.79 | 58.25 | 58.49 | +0.05% | |
| 57.85 | 58.75 | 57.73 | 58.46 | +0.58% | |
| 58.36 | 58.57 | 57.29 | 58.12 | -0.41% | |
| 59.70 | 60.37 | 58.19 | 58.36 | +2.06% | |
| 57.16 | 57.97 | 56.99 | 57.18 | -0.71% | |
| 56.91 | 57.88 | 56.69 | 57.59 | +0.30% | |
| 57.49 | 57.64 | 56.60 | 57.42 | -0.50% | |
| 57.94 | 58.37 | 57.59 | 57.71 | -0.24% | |
| 58.55 | 59.29 | 57.56 | 57.85 | -0.87% | |
| 58.82 | 59.22 | 58.33 | 58.36 | -0.73% | |
| 60.16 | 60.40 | 58.14 | 58.79 | -1.16% | |
| 59.54 | 60.27 | 59.20 | 59.48 | +0.30% | |
| 60.69 | 60.69 | 59.08 | 59.30 | -2.00% | |
| 61.29 | 61.39 | 60.51 | 60.51 | -1.45% | |
| 61.90 | 62.21 | 61.27 | 61.40 | -1.44% | |
| 62.35 | 63.65 | 62.24 | 62.30 | -1.38% | |
| 62.73 | 64.39 | 62.70 | 63.17 | +2.85% | |
| 60.30 | 61.65 | 60.15 | 61.42 | +1.92% | |
| 60.05 | 60.69 | 59.53 | 60.26 | +0.75% | |
| 59.97 | 60.19 | 58.89 | 59.81 | -0.27% | |
| 61.62 | 61.80 | 59.87 | 59.97 | -3.60% | |
| 62.86 | 62.86 | 61.44 | 62.21 | -1.69% | |
| 62.95 | 63.73 | 62.55 | 63.28 | +1.31% | |
| 62.34 | 63.40 | 62.25 | 62.46 | -0.22% | |
| 63.05 | 63.45 | 62.15 | 62.60 | -0.73% | |
| 62.64 | 63.52 | 62.16 | 63.06 | +0.24% | |
| 62.94 | 63.47 | 62.72 | 62.91 | +0.33% | |
| 62.89 | 64.32 | 62.60 | 62.70 | +0.72% | |
| 62.21 | 62.75 | 61.36 | 62.25 | -0.10% | |
| 61.26 | 62.44 | 60.83 | 62.31 | +0.34% | |
| 61.32 | 62.40 | 61.32 | 62.10 | +1.14% | |
| 60.70 | 62.05 | 60.50 | 61.40 | +0.82% | |
| 60.34 | 61.20 | 60.17 | 60.90 | +1.15% | |
| 57.76 | 60.89 | 57.76 | 60.21 | +4.03% | |
| 57.79 | 58.42 | 57.51 | 57.88 | +1.10% | |
| 58.00 | 58.21 | 57.22 | 57.25 | -1.67% | |
| 59.35 | 59.38 | 57.80 | 58.22 | -0.75% | |
| 57.42 | 59.11 | 57.21 | 58.66 | +2.41% | |
| 56.86 | 57.56 | 56.30 | 57.28 | -0.37% | |
| 58.13 | 58.89 | 57.45 | 57.49 | -1.88% | |
| 57.65 | 58.82 | 57.56 | 58.59 | +0.07% | |
| 59.29 | 59.42 | 58.36 | 58.55 | -0.96% | |
| 57.39 | 60.03 | 56.92 | 59.12 | +6.93% | |
| 56.72 | 57.08 | 55.05 | 55.29 | -2.52% | |
| 54.43 | 56.84 | 54.43 | 56.72 | +2.44% | |
| 56.77 | 57.36 | 55.32 | 55.37 | -0.63% | |
| 54.82 | 55.76 | 54.05 | 55.72 | +0.80% | |
| 55.71 | 55.99 | 54.27 | 55.28 | -2.71% | |
| 55.17 | 57.10 | 54.92 | 56.82 | +3.55% | |
| 53.56 | 55.71 | 53.56 | 54.87 | +3.33% | |
| 52.94 | 54.01 | 52.79 | 53.10 | +1.92% | |
| 51.47 | 52.69 | 51.26 | 52.10 | +2.46% | |
| 50.08 | 51.23 | 49.74 | 50.85 | -0.72% | |
| 52.07 | 52.22 | 50.87 | 51.22 | -0.76% | |
| 52.44 | 53.05 | 51.38 | 51.61 | -2.97% | |
| 52.50 | 53.23 | 51.61 | 53.19 | +1.06% | |
| 53.27 | 53.82 | 52.51 | 52.63 | -0.53% | |
| 52.24 | 53.36 | 51.07 | 52.91 | +2.62% | |
| 51.96 | 53.41 | 51.44 | 51.56 | -0.77% | |
| 51.09 | 52.36 | 50.70 | 51.96 | -1.52% | |
| 52.64 | 53.20 | 52.06 | 52.76 | +1.64% | |
| 52.86 | 52.86 | 51.75 | 51.91 | -0.15% | |
| 50.65 | 52.02 | 49.89 | 51.99 | +1.27% | |
| 52.06 | 52.06 | 51.17 | 51.34 | -1.82% | |
| 52.00 | 53.20 | 52.00 | 52.29 | +2.01% | |
| 51.19 | 52.05 | 50.69 | 51.26 | -0.95% | |
| 51.68 | 52.67 | 51.18 | 51.75 | +1.11% | |
| 51.38 | 52.06 | 50.92 | 51.18 | +1.27% | |
| 50.90 | 51.22 | 50.33 | 50.54 | -1.77% | |
| 52.41 | 53.00 | 51.27 | 51.45 | -1.00% | |
| 50.25 | 52.01 | 50.00 | 51.97 | +4.21% | |
| 51.38 | 52.04 | 49.80 | 49.87 | -3.45% | |
| 52.16 | 52.92 | 51.59 | 51.65 | -1.34% | |
| 52.65 | 53.24 | 52.14 | 52.35 | +1.28% | |
| 51.50 | 52.53 | 49.90 | 51.69 | +0.43% | |
| 53.57 | 53.80 | 51.23 | 51.47 | -6.33% | |
| 56.18 | 56.76 | 54.54 | 54.95 | -1.89% | |
| 55.90 | 56.63 | 55.50 | 56.01 | +0.20% | |
| 56.85 | 57.35 | 55.65 | 55.90 | -0.89% | |
| 56.41 | 57.15 | 55.57 | 56.40 | +0.64% | |
| 56.50 | 56.81 | 55.27 | 56.04 | -1.63% | |
| 57.96 | 58.37 | 56.75 | 56.97 | -1.74% | |
| 58.05 | 59.29 | 57.59 | 57.98 | -0.62% | |
| 59.50 | 59.51 | 58.21 | 58.34 | -2.91% | |
| 61.59 | 61.78 | 60.04 | 60.09 | -1.23% | |
| 61.81 | 62.50 | 60.31 | 60.84 | 0.00% | |
| 62.18 | 62.37 | 60.20 | 60.84 | -3.43% | |
| 64.15 | 64.93 | 62.54 | 63.00 | -3.46% | |
| 63.38 | 65.62 | 63.10 | 65.26 | +3.64% | |
| 61.74 | 63.22 | 61.25 | 62.97 | +2.14% | |
| 62.00 | 62.33 | 61.41 | 61.65 | +0.59% | |
| 62.12 | 63.17 | 60.97 | 61.29 | -1.34% | |
| 62.42 | 62.74 | 61.26 | 62.12 | -0.86% | |
| 62.46 | 63.72 | 62.46 | 62.66 | +0.48% | |
| 62.11 | 62.95 | 61.19 | 62.36 | -0.42% | |
| 61.45 | 62.70 | 60.53 | 62.62 | +0.85% | |
| 62.76 | 63.92 | 61.77 | 62.09 | -0.31% | |
| 60.48 | 62.40 | 60.00 | 62.28 | +2.81% | |
| 61.55 | 62.68 | 60.25 | 60.58 | -2.18% | |
| 60.38 | 63.79 | 59.47 | 61.93 | +3.34% | |
| 62.79 | 62.79 | 59.40 | 59.93 | -3.87% | |
| 62.94 | 63.23 | 62.08 | 62.34 | -0.37% | |
| 63.61 | 63.71 | 62.44 | 62.57 | -1.85% | |
| 64.72 | 64.80 | 63.07 | 63.75 | -2.13% | |
| 63.93 | 65.39 | 63.93 | 65.14 | +1.84% | |
| 65.13 | 65.47 | 63.91 | 63.96 | -2.26% | |
| 65.27 | 65.58 | 64.47 | 65.44 | +0.21% | |
| 64.41 | 65.81 | 64.41 | 65.30 | +0.93% | |
| 65.29 | 65.41 | 64.44 | 64.70 | +0.05% | |
| 63.50 | 64.78 | 63.16 | 64.67 | +1.19% | |
| 63.85 | 64.12 | 63.34 | 63.91 | -0.56% | |
| 65.30 | 65.92 | 63.97 | 64.27 | -0.68% | |
| 65.31 | 66.24 | 64.70 | 64.71 | -0.92% | |
| 64.72 | 65.60 | 64.20 | 65.31 | +0.82% | |
| 64.78 | 65.43 | 63.01 | 64.78 | -1.45% | |
| 66.38 | 66.83 | 65.15 | 65.73 | -0.96% | |
| 67.12 | 68.02 | 66.00 | 66.37 | -0.88% | |
| 67.33 | 68.07 | 66.95 | 66.96 | -0.99% | |
| 67.10 | 67.85 | 66.88 | 67.63 | +1.62% | |
| 66.16 | 66.76 | 65.79 | 66.55 | +1.65% | |
| 65.95 | 66.46 | 64.98 | 65.47 | +0.75% | |
| 65.21 | 66.01 | 64.86 | 64.98 | +0.06% | |
| 63.00 | 65.14 | 62.75 | 64.94 | +3.08% | |
| 64.55 | 64.70 | 62.89 | 63.00 | -2.16% | |
| 65.41 | 66.07 | 63.82 | 64.39 | -2.44% | |
| 67.27 | 67.58 | 65.84 | 66.00 | -0.63% | |
| 65.88 | 67.00 | 65.77 | 66.42 | +0.58% | |
| 66.36 | 66.65 | 65.63 | 66.04 | -0.59% | |
| 64.86 | 67.00 | 64.62 | 66.43 | +2.04% | |
| 65.58 | 65.64 | 63.83 | 65.10 | -0.25% | |
| 64.90 | 65.63 | 64.00 | 65.26 | +0.77% | |
| 64.80 | 65.24 | 64.07 | 64.76 | +0.68% | |
| 65.48 | 65.71 | 63.78 | 64.32 | -2.20% | |
| 65.24 | 66.68 | 65.12 | 65.77 | +0.55% | |
| 64.27 | 65.78 | 63.74 | 65.41 | +2.70% | |
| 64.49 | 64.56 | 63.33 | 63.69 | -2.17% | |
| 64.93 | 65.79 | 64.67 | 65.10 | +0.42% | |
| 64.12 | 65.03 | 63.53 | 64.83 | +0.76% | |
| 63.54 | 65.60 | 63.54 | 64.34 | 0.00% | |
| 66.05 | 66.20 | 64.19 | 64.34 | -3.49% | |
| 66.94 | 68.23 | 66.31 | 66.67 | +0.05% | |
| 66.05 | 66.95 | 66.05 | 66.64 | +0.45% | |
| 67.12 | 67.71 | 65.39 | 66.34 | -0.87% | |
| 66.92 | 68.00 | 66.61 | 66.92 | 0.00% | |
| 68.18 | 68.84 | 66.30 | 66.92 | -1.39% | |
| 68.73 | 69.73 | 67.24 | 67.86 | -2.02% | |
| 69.03 | 69.53 | 67.80 | 69.26 | -0.65% | |
| 67.94 | 69.87 | 67.14 | 69.71 | +1.81% | |
| 68.26 | 70.35 | 68.26 | 68.47 | -0.38% | |
| 68.52 | 69.29 | 67.66 | 68.73 | +0.12% | |
| 66.48 | 69.25 | 66.35 | 68.65 | +0.85% | |
| 68.23 | 69.10 | 67.99 | 68.07 | -2.48% | |
| 69.00 | 69.91 | 67.90 | 69.80 | -0.09% | |
| 67.24 | 70.01 | 66.98 | 69.86 | +5.13% | |
| 67.36 | 67.36 | 65.74 | 66.45 | -1.20% | |
| 67.41 | 69.21 | 66.96 | 67.26 | -0.16% | |
| 69.45 | 69.58 | 66.77 | 67.37 | -3.99% | |
| 69.82 | 71.34 | 69.41 | 70.17 | +0.50% | |
| 70.16 | 70.34 | 69.07 | 69.82 | -1.05% | |
| 68.42 | 70.85 | 68.01 | 70.56 | +3.13% | |
| 69.21 | 69.50 | 66.53 | 68.42 | -1.17% | |
| 68.08 | 69.82 | 67.43 | 69.23 | +1.32% | |
| 70.09 | 70.20 | 66.67 | 68.33 | -2.46% | |
| 73.00 | 73.44 | 69.47 | 70.05 | -4.21% | |
| 73.64 | 74.41 | 73.11 | 73.13 | -0.30% | |
| 72.75 | 73.43 | 71.44 | 73.35 | +0.01% | |
| 71.90 | 74.00 | 71.85 | 73.34 | +3.11% | |
| 72.66 | 73.91 | 70.24 | 71.13 | -2.64% | |
| 73.55 | 76.14 | 70.32 | 73.06 | -1.30% | |
| 80.51 | 80.51 | 73.18 | 74.02 | -8.63% | |
| 81.88 | 82.41 | 80.89 | 81.01 | -1.13% | |
| 80.41 | 82.03 | 80.13 | 81.94 | +1.07% | |
| 81.94 | 82.00 | 80.40 | 81.07 | -0.92% | |
| 82.50 | 82.99 | 81.44 | 81.82 | -0.68% | |
| 83.31 | 83.97 | 81.77 | 82.38 | -1.26% | |
| 82.71 | 83.59 | 82.55 | 83.43 | +0.93% | |
| 83.21 | 83.46 | 82.23 | 82.66 | -0.59% | |
| 82.85 | 83.99 | 82.71 | 83.15 | +0.37% | |
| 82.51 | 83.57 | 82.30 | 82.84 | +0.77% | |
| 83.08 | 83.71 | 82.02 | 82.21 | -1.86% | |
| 84.29 | 84.57 | 83.20 | 83.77 | -0.62% | |
| 84.02 | 84.51 | 83.68 | 84.29 | +0.29% | |
| 82.98 | 84.09 | 82.96 | 84.05 | +1.50% | |
| 84.39 | 84.39 | 82.38 | 82.81 | -1.39% | |
| 83.34 | 84.01 | 82.54 | 83.98 | +0.56% | |
| 83.89 | 84.95 | 83.47 | 83.51 | -0.67% | |
| 82.33 | 84.13 | 82.33 | 84.07 | +1.69% | |
| 82.25 | 82.83 | 81.79 | 82.67 | +0.92% | |
| 80.69 | 82.40 | 80.60 | 81.92 | +1.09% | |
| 79.98 | 81.76 | 79.83 | 81.04 | +1.10% | |
| 80.70 | 81.04 | 79.45 | 80.16 | -0.43% | |
| 80.74 | 80.86 | 80.09 | 80.51 | -0.94% | |
| 81.23 | 81.82 | 80.38 | 81.27 | +0.05% | |
| 81.58 | 82.04 | 81.22 | 81.23 | -0.61% | |
| 81.35 | 81.77 | 80.74 | 81.73 | +0.47% | |
| 80.30 | 81.63 | 80.19 | 81.35 | +1.31% | |
| 79.94 | 80.57 | 79.57 | 80.30 | +0.25% | |
| 80.41 | 81.10 | 79.94 | 80.10 | -0.47% | |
| 79.86 | 80.58 | 79.42 | 80.48 | +0.78% | |
| 79.72 | 81.54 | 79.61 | 79.86 | +0.19% | |
| 79.50 | 81.04 | 79.23 | 79.71 | +0.10% | |
| 78.77 | 79.77 | 78.31 | 79.63 | +1.09% | |
| 79.41 | 79.74 | 78.63 | 78.77 | -0.73% | |
| 78.82 | 79.66 | 78.82 | 79.35 | +0.67% | |
| 78.42 | 79.51 | 78.42 | 78.82 | +0.60% | |
| 77.19 | 78.59 | 77.01 | 78.35 | +1.56% | |
| 76.94 | 77.96 | 76.93 | 77.15 | +0.19% | |
| 77.07 | 77.07 | 76.17 | 77.00 | -0.09% | |
| 76.39 | 77.33 | 76.31 | 77.07 | +0.81% | |
| 75.98 | 76.83 | 75.66 | 76.45 | +0.62% | |
| 75.52 | 76.09 | 74.84 | 75.98 | +1.37% | |
| 75.89 | 75.89 | 74.45 | 74.95 | -0.79% | |
| 75.67 | 76.80 | 75.44 | 75.55 | -1.22% | |
| 76.14 | 76.88 | 75.70 | 76.48 | +0.57% | |
| 76.45 | 76.69 | 75.93 | 76.05 | -0.47% | |
| 75.79 | 76.64 | 75.47 | 76.41 | +1.38% | |
| 75.84 | 76.33 | 75.00 | 75.37 | -1.05% | |
| 75.29 | 76.41 | 74.55 | 76.17 | +1.59% | |
| 75.80 | 76.32 | 74.45 | 74.98 | -0.54% | |
| 75.73 | 76.56 | 74.79 | 75.39 | -0.83% | |
| 75.12 | 76.39 | 74.32 | 76.02 | +1.29% | |
| 77.62 | 77.76 | 74.56 | 75.05 | -3.46% | |
| 76.66 | 78.39 | 76.56 | 77.74 | +1.08% | |
| 76.50 | 77.28 | 75.35 | 76.91 | -0.58% | |
| 82.32 | 84.50 | 76.50 | 77.36 | -7.86% | |
| 85.18 | 85.63 | 83.65 | 83.96 | -1.79% | |
| 84.81 | 85.56 | 84.14 | 85.49 | +1.09% | |
| 83.67 | 84.64 | 83.44 | 84.57 | +1.09% | |
| 83.67 | 84.23 | 83.27 | 83.66 | -0.37% | |
| 83.49 | 84.21 | 83.41 | 83.97 | +0.57% | |
| 84.05 | 84.76 | 83.25 | 83.49 | -0.76% | |
| 83.99 | 84.91 | 83.36 | 84.13 | -0.15% | |
| 83.66 | 84.56 | 83.34 | 84.26 | +0.49% | |
| 83.78 | 84.92 | 83.57 | 83.85 | -0.37% | |
| 84.61 | 85.42 | 83.76 | 84.16 | -0.28% | |
| 84.27 | 84.91 | 83.85 | 84.40 | +0.15% | |
| 83.50 | 84.42 | 82.63 | 84.27 | +1.02% | |
| 83.95 | 84.49 | 83.27 | 83.42 | -0.12% | |
| 83.70 | 83.74 | 82.77 | 83.52 | -0.37% | |
| 83.56 | 84.39 | 83.24 | 83.83 | +0.14% | |
| 82.70 | 84.18 | 82.35 | 83.71 | +1.29% | |
| 83.52 | 83.86 | 82.56 | 82.64 | -0.36% | |
| 82.54 | 83.20 | 82.30 | 82.94 | +0.55% | |
| 82.58 | 83.07 | 82.02 | 82.49 | +0.07% | |
| 83.66 | 84.00 | 82.25 | 82.43 | -1.47% | |
| 81.00 | 83.95 | 80.64 | 83.66 | +2.73% | |
| 81.08 | 81.48 | 80.43 | 81.44 | +0.83% | |
| 82.06 | 82.36 | 80.35 | 80.77 | -1.26% | |
| 83.01 | 83.01 | 81.31 | 81.80 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DOX chart for longer ranges.