Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,904.00
+24.00 (0.83%)
Jun 4, 2026, 5:29 PM IDT

TLV:AUDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20262,880.002,892.002,834.002,889.00-0.31%28,851
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
May 20, 20262,365.002,466.002,346.002,430.002,430.001.46%30,341
May 19, 20262,342.002,412.002,342.002,395.002,395.002.26%13,224
May 18, 20262,407.002,407.002,328.002,342.002,342.00-2.70%19,332
May 15, 20262,445.002,441.002,390.002,407.002,407.00-1.55%8,806
May 14, 20262,440.002,489.002,427.002,445.002,445.000.20%12,902
May 13, 20262,453.002,495.002,419.002,440.002,440.00-0.53%41,498
May 12, 20262,458.002,466.002,433.002,453.002,453.00-0.20%17,069
May 11, 20262,448.002,514.002,399.002,458.002,458.000.41%29,326
May 8, 20262,480.002,480.002,433.002,448.002,448.001.83%27,059
May 7, 20262,452.002,489.002,404.002,404.002,404.00-1.96%564,681
May 6, 20262,529.002,549.002,425.002,452.002,452.00-2.50%67,963
May 5, 20262,993.002,993.002,437.002,515.002,515.00-16.47%201,651
May 4, 20262,990.003,050.002,930.003,011.003,011.009.69%187,149
May 1, 20262,701.002,771.002,701.002,745.002,745.005.13%16,959
Apr 30, 20262,576.002,639.002,576.002,611.002,611.001.36%22,691
Apr 29, 20262,570.002,592.002,544.002,576.002,576.00-0.39%9,599
Apr 28, 20262,669.002,669.002,572.002,586.002,586.00-2.60%10,093
Apr 27, 20262,689.002,704.002,611.002,655.002,655.00-1.26%18,086
Apr 24, 20262,716.002,732.002,661.002,689.002,689.00-1.97%30,956
Apr 23, 20262,812.002,824.002,740.002,743.002,743.000.66%30,864
Apr 20, 20262,614.002,775.002,614.002,725.002,725.004.25%36,519
Apr 17, 20262,576.002,670.002,576.002,614.002,614.00-2.10%26,287
Apr 16, 20262,565.002,685.002,565.002,670.002,670.002.06%28,731
Apr 15, 20262,555.002,648.002,536.002,616.002,616.000.35%31,883
Apr 14, 20262,692.002,704.002,589.002,607.002,607.00-2.54%38,582
Apr 13, 20262,722.002,722.002,620.002,675.002,675.00-1.73%19,816
Apr 10, 20262,743.002,766.002,716.002,722.002,722.00-0.77%7,088
Apr 9, 20262,780.002,809.002,743.002,743.002,743.001.26%21,822
Apr 6, 20262,748.002,779.002,701.002,709.002,709.00-1.53%9,099
Apr 3, 20262,736.002,751.002,709.002,751.002,751.004.52%17,416
Mar 31, 20262,624.002,674.002,605.002,632.002,632.000.30%40,047
Mar 30, 20262,739.002,739.002,573.002,624.002,624.00-0.91%18,032
Mar 27, 20262,708.002,708.002,639.002,648.002,648.00-2.22%10,183
Mar 26, 20262,689.002,730.002,659.002,708.002,708.000.71%43,106
Mar 25, 20262,657.002,720.002,637.002,689.002,689.001.20%26,685
Mar 24, 20262,625.002,689.002,614.002,657.002,657.001.22%24,647
Mar 23, 20262,625.002,653.002,570.002,625.002,625.00-27,389
Mar 20, 20262,626.002,634.002,600.002,625.002,625.00-0.04%21,414
Mar 19, 20262,623.002,661.002,577.002,626.002,626.000.11%22,439
Mar 18, 20262,640.002,656.002,606.002,623.002,623.00-0.57%39,421
Mar 17, 20262,639.002,669.002,573.002,638.002,638.00-0.04%35,505