Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,136.00
-3.00 (-0.10%)
Oct 5, 2025, 3:49 PM IDT

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20253,133.003,226.003,133.003,139.003,139.00-1.23%6,585
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 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
Aug 26, 20253,102.003,134.003,062.003,106.003,106.000.13%39,585
Aug 25, 20253,125.003,125.003,077.003,102.003,102.00-0.74%21,468
Aug 24, 20253,059.003,138.003,022.003,125.003,125.002.16%11,929
Aug 21, 20253,108.003,120.003,051.003,059.003,059.00-1.58%26,161
Aug 20, 20253,250.003,250.003,099.003,108.003,108.00-6.64%32,687
Aug 19, 20253,305.003,364.003,303.003,329.003,329.000.73%15,162
Aug 18, 20253,308.003,334.003,252.003,305.003,305.00-0.09%57,196
Aug 17, 20253,277.003,365.003,241.003,308.003,308.000.95%5,708
Aug 14, 20253,328.003,375.003,251.003,277.003,277.00-3.22%16,804
Aug 13, 20253,351.003,439.003,351.003,386.003,318.21-0.56%31,881
Aug 12, 20253,440.003,440.003,320.003,405.003,336.83-1.02%68,395
Aug 11, 20253,327.003,459.003,327.003,440.003,371.133.40%28,777
Aug 10, 20253,366.003,374.003,316.003,327.003,260.39-1.16%4,472
Aug 7, 20253,392.003,429.003,366.003,366.003,298.61-0.77%71,547
Aug 6, 20253,386.003,400.003,317.003,392.003,324.09-0.29%37,784
Aug 5, 20253,338.003,444.003,338.003,402.003,333.891.92%72,860
Aug 4, 20253,419.003,419.003,288.003,338.003,271.17-2.77%37,509
Jul 31, 20253,448.003,450.003,388.003,433.003,364.27-0.44%21,039
Jul 30, 20253,405.003,457.003,365.003,448.003,378.970.94%37,144
Jul 29, 20253,545.003,620.003,255.003,416.003,347.61-3.64%97,144
Jul 28, 20253,466.003,598.003,466.003,545.003,474.032.28%25,057
Jul 27, 20253,509.003,509.003,454.003,466.003,396.61-1.23%8,993
Jul 24, 20253,610.003,627.003,481.003,509.003,438.75-2.26%41,214
Jul 23, 20253,592.003,598.003,533.003,590.003,518.13-0.06%40,731
Jul 22, 20253,663.003,701.003,576.003,592.003,520.09-1.94%73,258
Jul 21, 20253,423.003,727.003,409.003,663.003,589.677.01%125,628
Jul 20, 20253,445.003,463.003,300.003,423.003,354.47-4.92%28,478