Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,030.00
-20.00 (-0.66%)
Nov 6, 2025, 5:28 PM IDT

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20253,050.003,197.003,030.003,030.003,030.00-0.66%248,286
Nov 5, 20253,100.003,127.003,035.003,050.003,050.00-3.17%59,863
Nov 4, 20252,923.003,220.002,923.003,150.003,150.007.77%207,911
Nov 3, 20252,967.003,009.002,887.002,923.002,923.00-1.48%26,561
Nov 2, 20252,894.002,985.002,867.002,967.002,967.002.52%9,112
Oct 30, 20252,935.002,935.002,880.002,894.002,894.00-1.40%40,711
Oct 29, 20252,993.002,993.002,884.002,935.002,935.000.27%43,559
Oct 28, 20252,975.002,981.002,907.002,927.002,927.00-1.61%21,076
Oct 27, 20252,955.002,993.002,946.002,975.002,975.000.68%27,628
Oct 26, 20252,943.002,975.002,943.002,955.002,955.000.41%11,167
Oct 23, 20252,939.002,983.002,908.002,943.002,943.00-1.14%29,186
Oct 22, 20252,999.003,008.002,968.002,977.002,977.00-0.73%28,623
Oct 21, 20253,040.003,040.002,961.002,999.002,999.00-1.35%43,636
Oct 20, 20253,031.003,071.003,025.003,040.003,040.000.30%16,444
Oct 19, 20253,050.003,052.003,021.003,031.003,031.00-2.16%16,559
Oct 16, 20253,161.003,161.003,097.003,098.003,098.00-1.99%29,043
Oct 15, 20253,087.003,181.003,087.003,161.003,161.002.40%58,453
Oct 12, 20253,196.003,196.003,050.003,087.003,087.00-3.41%17,449
Oct 9, 20253,140.003,225.003,140.003,196.003,196.002.53%26,449
Oct 8, 20253,139.003,139.003,096.003,117.003,117.00-1.92%13,039
Oct 7, 20253,178.003,178.003,178.003,178.003,178.00--
Oct 6, 20253,178.003,178.003,178.003,178.003,178.001.24%-
Oct 5, 20253,133.003,226.003,133.003,139.003,139.00-1.23%6,585
Oct 2, 20253,178.003,178.003,178.003,178.003,178.00--
Oct 1, 20253,178.003,178.003,178.003,178.003,178.00--
Sep 30, 20253,201.003,221.003,154.003,178.003,178.00-0.72%29,905
Sep 29, 20253,230.003,285.003,188.003,201.003,201.00-0.90%34,839
Sep 28, 20253,250.003,297.003,191.003,230.003,230.00-0.62%16,502
Sep 25, 20253,357.003,357.003,139.003,250.003,250.00-3.19%154,271
Sep 24, 20253,357.003,357.003,357.003,357.003,357.00--
Sep 23, 20253,357.003,357.003,357.003,357.003,357.00--
Sep 22, 20253,357.003,357.003,357.003,357.003,357.00--
Sep 21, 20253,341.003,398.003,341.003,357.003,357.000.48%9,293
Sep 18, 20253,394.003,450.003,341.003,341.003,341.00-1.56%492,081
Sep 17, 20253,324.003,442.003,324.003,394.003,394.000.80%61,126
Sep 16, 20253,400.003,409.003,345.003,367.003,367.00-0.97%115,088
Sep 15, 20253,375.003,424.003,349.003,400.003,400.000.74%36,463
Sep 14, 20253,337.003,396.003,337.003,375.003,375.00-0.50%4,982
Sep 11, 20253,345.003,416.003,254.003,392.003,392.001.41%54,199
Sep 10, 20253,260.003,363.003,244.003,345.003,345.002.80%37,947
Sep 9, 20253,211.003,264.003,184.003,254.003,254.001.34%26,670
Sep 8, 20253,197.003,229.003,169.003,211.003,211.000.44%36,853
Sep 7, 20253,185.003,238.003,127.003,197.003,197.000.38%6,830
Sep 4, 20253,172.003,200.003,126.003,185.003,185.000.98%35,467
Sep 3, 20253,153.003,168.003,076.003,154.003,154.000.03%31,419
Sep 2, 20253,144.003,191.003,085.003,153.003,153.000.29%36,468
Sep 1, 20253,173.003,180.003,041.003,144.003,144.00-0.91%23,819
Aug 31, 20253,128.003,210.003,128.003,173.003,173.001.44%29,985
Aug 28, 20253,135.003,150.003,101.003,128.003,128.00-0.22%21,915
Aug 27, 20253,135.003,142.003,086.003,135.003,135.000.93%19,140