Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
3,093.00
-32.00 (-1.02%)
Aug 25, 2025, 4:43 PM IDT

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 20252,996.003,600.002,996.003,600.003,527.9320.16%178,214
Jul 16, 20253,057.003,057.002,987.002,996.002,936.02-2.00%31,689
Jul 15, 20253,075.003,087.003,032.003,057.002,995.80-0.59%39,109
Jul 14, 20253,093.003,100.003,055.003,075.003,013.44-0.58%27,585
Jul 13, 20253,170.003,170.003,070.003,093.003,031.08-3.79%16,004
Jul 10, 20253,187.003,221.003,169.003,215.003,150.640.88%15,148
Jul 9, 20253,233.003,263.003,186.003,187.003,123.20-1.42%61,280
Jul 8, 20253,200.003,244.003,183.003,233.003,168.280.37%29,927
Jul 7, 20253,238.003,252.003,201.003,221.003,156.52-0.31%24,976
Jul 6, 20253,243.003,307.003,213.003,231.003,166.32-0.37%11,107
Jul 3, 20253,294.003,344.003,227.003,243.003,178.08-1.55%44,660
Jul 2, 20253,279.003,323.003,251.003,294.003,228.050.46%30,696
Jul 1, 20253,311.003,321.003,248.003,279.003,213.35-0.97%30,321
Jun 30, 20253,347.003,347.003,298.003,311.003,244.71-1.08%17,974
Jun 29, 20253,286.003,350.003,255.003,347.003,279.991.86%21,929
Jun 26, 20253,262.003,298.003,260.003,286.003,220.210.74%18,246
Jun 25, 20253,224.003,291.003,224.003,262.003,196.701.18%32,874
Jun 24, 20253,232.003,296.003,222.003,224.003,159.46-0.25%38,739
Jun 23, 20253,223.003,286.003,216.003,232.003,167.300.28%31,380
Jun 22, 20253,333.003,339.003,223.003,223.003,158.48-3.30%41,348
Jun 19, 20253,324.003,370.003,317.003,333.003,266.271.12%44,918
Jun 18, 20253,280.003,319.003,226.003,296.003,230.010.49%56,764
Jun 17, 20253,241.003,335.003,241.003,280.003,214.331.20%28,940
Jun 16, 20253,270.003,309.003,229.003,241.003,176.12-0.89%53,089
Jun 15, 20253,199.003,271.003,166.003,270.003,204.531.21%14,217
Jun 12, 20253,299.003,299.003,180.003,231.003,166.32-2.06%21,200