Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,782.00
-6.00 (-0.22%)
Dec 4, 2025, 5:24 PM IDT

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 20, 20252,923.002,931.002,813.002,892.002,892.00-1.06%63,322
Nov 19, 20252,912.002,937.002,888.002,923.002,923.000.45%39,463
Nov 18, 20252,990.002,990.002,897.002,910.002,910.00-3.55%74,125
Nov 17, 20253,023.003,055.002,967.003,017.003,017.00-0.20%26,775
Nov 16, 20253,004.003,050.003,004.003,023.003,023.00-2.92%24,452
Nov 13, 20253,095.003,167.003,093.003,114.003,114.001.07%36,466
Nov 12, 20253,029.003,089.002,991.003,081.003,081.001.72%58,110
Nov 11, 20253,062.003,067.003,010.003,029.003,029.00-1.08%31,314
Nov 10, 20253,095.003,129.003,020.003,062.003,062.000.33%47,202
Nov 9, 20253,096.003,096.003,036.003,052.003,052.000.73%23,402
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, 20252,943.002,975.002,944.002,955.002,955.000.41%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, 20253,139.003,139.003,096.003,117.003,117.00-0.70%13,039
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