Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,584.00
+10.00 (0.39%)
At close: Jan 30, 2026

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,574.002,618.002,556.002,584.002,584.000.39%17,940
Jan 29, 20262,695.002,695.002,552.002,574.002,574.00-5.23%34,439
Jan 28, 20262,691.002,729.002,691.002,716.002,716.000.93%15,322
Jan 27, 20262,688.002,709.002,661.002,691.002,691.000.22%17,336
Jan 26, 20262,567.002,696.002,567.002,685.002,685.002.17%33,936
Jan 23, 20262,623.002,639.002,610.002,628.002,628.000.19%5,258
Jan 22, 20262,590.002,651.002,576.002,623.002,623.000.08%47,314
Jan 21, 20262,645.002,645.002,591.002,621.002,621.000.54%97,754
Jan 20, 20262,600.002,633.002,570.002,607.002,607.000.35%71,019
Jan 19, 20262,650.002,650.002,590.002,598.002,598.00-3.46%41,203
Jan 16, 20262,770.002,770.002,691.002,691.002,691.00-2.85%19,505
Jan 15, 20262,765.002,792.002,736.002,770.002,770.00-1.11%49,269
Jan 14, 20262,797.002,824.002,765.002,801.002,801.000.14%45,448
Jan 13, 20262,753.002,805.002,741.002,797.002,797.001.60%109,953
Jan 12, 20262,823.002,823.002,751.002,753.002,753.00-2.48%32,678
Jan 9, 20262,840.002,838.002,811.002,823.002,823.00-0.60%5,330
Jan 8, 20262,849.002,902.002,835.002,840.002,840.00-0.32%22,319
Jan 7, 20262,812.002,888.002,812.002,849.002,849.000.42%35,612
Jan 6, 20262,812.002,850.002,812.002,837.002,837.000.89%43,100
Jan 5, 20262,806.002,837.002,785.002,812.002,812.000.21%33,231
Jan 1, 20262,766.002,862.002,766.002,806.002,806.001.45%15,364
Dec 31, 20252,805.002,810.002,766.002,766.002,766.00-1.39%101,671
Dec 30, 20252,821.002,821.002,757.002,805.002,805.00-0.57%37,531
Dec 29, 20252,840.002,894.002,796.002,821.002,821.00-0.67%35,991
Dec 28, 20252,787.002,847.002,787.002,840.002,840.001.90%31,804
Dec 25, 20252,825.002,840.002,750.002,787.002,787.00-0.85%25,058
Dec 24, 20252,852.002,852.002,808.002,811.002,811.00-1.44%19,775
Dec 23, 20252,884.002,898.002,796.002,852.002,852.00-1.62%37,359
Dec 22, 20252,856.002,924.002,854.002,899.002,899.001.51%57,998
Dec 21, 20252,912.002,899.002,842.002,856.002,856.00-1.92%18,808
Dec 18, 20252,900.002,926.002,860.002,912.002,912.00-21,853
Dec 17, 20252,893.002,939.002,856.002,912.002,912.000.45%65,406
Dec 16, 20252,905.002,921.002,818.002,899.002,899.00-0.21%43,338
Dec 15, 20252,930.002,932.002,891.002,905.002,905.00-0.92%136,795
Dec 14, 20252,938.002,948.002,880.002,932.002,932.00-0.20%3,830
Dec 11, 20252,950.002,969.002,901.002,938.002,938.00-0.41%49,040
Dec 10, 20252,889.002,950.002,889.002,950.002,950.002.11%68,472
Dec 9, 20252,815.002,912.002,815.002,889.002,889.001.12%50,416
Dec 8, 20252,807.002,874.002,793.002,857.002,857.001.78%36,149
Dec 7, 20252,781.002,810.002,769.002,807.002,807.000.93%13,270
Dec 4, 20252,788.002,817.002,749.002,781.002,781.00-0.25%78,943
Dec 3, 20252,804.002,818.002,757.002,788.002,788.00-0.57%37,664
Dec 2, 20252,849.002,822.002,773.002,804.002,804.00-1.58%115,673
Dec 1, 20252,875.002,879.002,825.002,849.002,849.00-0.90%137,225
Nov 30, 20252,850.002,922.002,850.002,875.002,875.001.05%28,260
Nov 27, 20252,865.002,868.002,831.002,845.002,845.00-1.25%34,290
Nov 26, 20252,850.002,895.002,826.002,881.002,881.001.09%25,369
Nov 25, 20252,869.002,869.002,808.002,850.002,850.00-0.66%58,310
Nov 24, 20252,825.002,878.002,809.002,869.002,869.001.56%21,393
Nov 23, 20252,794.002,852.002,794.002,825.002,825.00-2.32%15,204