Audix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	66.00	66.20	65.80	66.20	66.20	0.30%	78,384
Apr 16, 2026	66.00	66.40	65.90	66.00	66.00	-0.45%	86,120
Apr 15, 2026	65.90	66.40	65.90	66.30	66.30	0.15%	59,107
Apr 14, 2026	66.00	66.40	65.90	66.20	66.20	0.15%	88,170
Apr 13, 2026	66.10	66.40	65.80	66.10	66.10	-	77,285
Apr 10, 2026	65.70	66.20	65.70	66.10	66.10	0.76%	86,202
Apr 9, 2026	65.90	65.90	65.60	65.60	65.60	-	28,462
Apr 8, 2026	64.90	65.60	64.90	65.60	65.60	1.08%	55,881
Apr 7, 2026	64.70	65.50	64.70	64.90	64.90	0.15%	40,633
Apr 2, 2026	65.10	65.10	64.80	64.80	64.80	-0.46%	45,467
Apr 1, 2026	65.00	65.60	65.00	65.10	65.10	0.15%	78,918
Mar 31, 2026	65.30	65.40	64.80	65.00	65.00	-0.15%	59,548
Mar 30, 2026	65.00	65.40	64.70	65.10	65.10	-0.31%	33,883
Mar 27, 2026	65.20	65.70	65.00	65.30	65.30	-0.76%	51,179
Mar 26, 2026	66.00	66.00	65.60	65.80	65.80	0.15%	18,888
Mar 25, 2026	65.80	65.80	65.40	65.70	65.70	0.46%	48,159
Mar 24, 2026	65.50	65.50	65.00	65.40	65.40	0.15%	30,768
Mar 23, 2026	64.80	66.10	64.40	65.30	65.30	-0.46%	57,353
Mar 20, 2026	65.70	65.90	65.50	65.60	65.60	-0.15%	29,154
Mar 19, 2026	66.00	66.30	65.60	65.70	65.70	-1.35%	114,055
Mar 18, 2026	66.50	67.00	66.50	66.60	66.60	0.45%	71,279
Mar 17, 2026	66.50	66.50	65.90	66.30	66.30	0.61%	75,891
Mar 16, 2026	65.50	66.30	65.40	65.90	65.90	0.76%	71,560
Mar 13, 2026	65.30	65.70	64.80	65.40	65.40	-0.15%	58,821
Mar 12, 2026	66.30	66.30	64.90	65.50	65.50	-0.61%	134,795
Mar 11, 2026	65.60	66.00	65.60	65.90	65.90	1.38%	51,355
Mar 10, 2026	64.70	65.90	64.70	65.00	65.00	1.09%	80,076
Mar 9, 2026	65.00	65.10	63.80	64.30	64.30	-2.58%	110,750
Mar 6, 2026	65.70	66.00	65.70	66.00	66.00	-0.15%	20,896
Mar 5, 2026	66.00	66.40	65.90	66.10	66.10	0.92%	52,197
Mar 4, 2026	66.30	66.40	65.40	65.50	65.50	-2.53%	155,923
Mar 3, 2026	67.00	67.80	66.80	67.20	67.20	-0.15%	67,687
Mar 2, 2026	67.40	67.40	67.00	67.30	67.30	-0.15%	37,761
Feb 26, 2026	67.10	67.40	66.70	67.40	67.40	0.30%	64,819
Feb 25, 2026	67.10	67.40	66.80	67.20	67.20	-0.88%	86,613
Feb 24, 2026	67.90	67.90	67.20	67.80	67.80	0.59%	129,744
Feb 23, 2026	65.90	67.50	65.10	67.40	67.40	2.12%	173,947
Feb 11, 2026	66.00	66.30	65.00	66.00	66.00	-	90,836
Feb 10, 2026	66.30	66.30	65.50	66.00	66.00	1.07%	49,721
Feb 9, 2026	65.40	65.90	65.20	65.30	65.30	0.31%	26,839
Feb 6, 2026	65.50	65.50	64.80	65.10	65.10	-1.06%	45,653
Feb 5, 2026	65.80	66.00	65.70	65.80	65.80	-0.60%	47,829
Feb 4, 2026	65.70	66.60	65.70	66.20	66.20	0.76%	18,084
Feb 3, 2026	65.90	66.20	65.70	65.70	65.70	-0.15%	79,432
Feb 2, 2026	66.50	66.50	65.60	65.80	65.80	-1.05%	91,441
Jan 30, 2026	67.00	67.00	65.80	66.50	66.50	-1.77%	147,939
Jan 29, 2026	67.80	67.90	67.40	67.70	67.70	-	44,788
Jan 28, 2026	67.80	68.00	67.30	67.70	67.70	-0.15%	48,107
Jan 27, 2026	67.50	67.80	67.30	67.80	67.80	0.30%	54,239
Jan 26, 2026	68.50	68.50	67.50	67.60	67.60	-1.17%	47,219