Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,927.00
+79.00 (2.77%)
Aug 3, 2026, 5:24 PM IDT

TLV:AUDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20262,920.002,985.002,905.002,927.002,927.002.77%28,419
Jul 31, 20262,797.002,863.002,796.002,848.002,848.002.48%8,818
Jul 30, 20263,024.003,024.002,771.002,779.002,779.00-5.09%27,615
Jul 29, 20262,952.003,015.002,910.002,928.002,928.00-1.38%13,523
Jul 28, 20262,964.002,990.002,956.002,969.002,969.000.17%19,991
Jul 27, 20262,915.002,986.002,882.002,964.002,964.001.75%19,163
Jul 24, 20262,943.002,959.002,904.002,913.002,913.00-1.02%3,508
Jul 22, 20262,963.002,995.002,928.002,943.002,943.00-0.67%18,738
Jul 21, 20262,956.002,965.002,916.002,963.002,963.000.24%14,285
Jul 20, 20262,915.002,994.002,915.002,956.002,956.001.16%21,119
Jul 17, 20262,892.002,943.002,892.002,922.002,922.000.34%11,627
Jul 16, 20263,026.003,026.002,891.002,912.002,912.00-3.77%14,924
Jul 15, 20263,001.003,035.002,983.003,026.003,026.001.44%16,554
Jul 14, 20263,061.003,070.002,969.002,983.002,983.00-2.55%27,802
Jul 13, 20262,956.003,078.002,956.003,061.003,061.003.55%66,981
Jul 10, 20263,005.003,005.002,944.002,956.002,956.000.20%22,579
Jul 9, 20262,900.002,965.002,880.002,950.002,950.001.72%43,268
Jul 8, 20262,928.002,928.002,851.002,900.002,900.00-0.96%23,977
Jul 7, 20262,943.002,954.002,903.002,928.002,928.00-0.51%40,454
Jul 6, 20262,955.002,955.002,898.002,943.002,943.00-0.41%44,668
Jul 3, 20262,993.002,970.002,953.002,955.002,955.00-1.27%2,541
Jul 2, 20262,908.002,995.002,908.002,993.002,993.001.84%15,742
Jul 1, 20262,867.002,956.002,867.002,939.002,939.002.51%25,255
Jun 30, 20262,805.002,880.002,793.002,867.002,867.002.21%24,676
Jun 29, 20262,802.002,834.002,772.002,805.002,805.006.45%58,917
Jun 26, 20262,701.002,670.002,621.002,635.002,635.00-2.44%10,892
Jun 25, 20262,728.002,750.002,672.002,701.002,701.00-0.99%13,074
Jun 24, 20262,701.002,755.002,701.002,728.002,728.001.00%18,894
Jun 23, 20262,708.002,720.002,622.002,701.002,701.00-0.26%28,463
Jun 22, 20262,628.002,732.002,622.002,708.002,708.003.04%17,360
Jun 19, 20262,660.002,660.002,625.002,628.002,628.00-1.20%6,373
Jun 18, 20262,769.002,769.002,630.002,660.002,660.00-1.99%15,780
Jun 17, 20262,781.002,781.002,700.002,714.002,714.00-2.41%13,952
Jun 16, 20262,840.002,840.002,763.002,781.002,781.00-2.08%30,926
Jun 15, 20262,821.002,880.002,790.002,840.002,840.001.90%38,658
Jun 12, 20262,801.002,804.002,779.002,787.002,787.000.18%2,083
Jun 11, 20262,792.002,798.002,771.002,782.002,782.00-0.36%23,456
Jun 10, 20262,848.002,848.002,742.002,792.002,792.00-1.97%78,632
Jun 9, 20262,835.002,860.002,828.002,848.002,848.000.46%79,215
Jun 8, 20262,869.002,869.002,795.002,835.002,835.00-2.58%19,961
Jun 5, 20262,904.002,914.002,895.002,910.002,910.000.21%11,772
Jun 4, 20262,880.002,905.002,834.002,904.002,904.000.83%38,092
Jun 3, 20262,888.002,929.002,857.002,880.002,880.00-0.28%29,214
Jun 2, 20262,800.002,902.002,800.002,888.002,888.001.80%65,334
Jun 1, 20262,715.002,841.002,700.002,837.002,837.004.92%86,107
May 29, 20262,717.002,764.002,689.002,704.002,704.002.62%33,161
May 28, 20262,604.002,647.002,600.002,635.002,635.001.19%48,823
May 27, 20262,562.002,625.002,562.002,604.002,604.00-0.12%42,758
May 26, 20262,561.002,641.002,534.002,607.002,607.001.80%70,895
May 25, 20262,609.002,630.002,549.002,561.002,561.005.39%108,087