Audix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	65.00	65.10	64.30	64.40	64.40	-0.46%	217,275
Jun 17, 2026	65.10	65.60	64.70	64.70	64.70	-0.61%	233,842
Jun 16, 2026	65.00	65.50	64.60	65.10	65.10	1.08%	378,229
Jun 15, 2026	68.90	69.20	68.50	68.60	64.41	-0.58%	629,784
Jun 12, 2026	68.50	69.20	68.40	69.00	64.78	1.02%	321,011
Jun 11, 2026	68.50	69.60	68.00	68.30	64.12	-1.16%	290,619
Jun 10, 2026	68.00	70.00	68.00	69.10	64.88	0.58%	258,909
Jun 9, 2026	68.00	68.80	67.40	68.70	64.50	1.18%	247,668
Jun 8, 2026	68.40	68.40	66.60	67.90	63.75	-2.02%	294,165
Jun 5, 2026	69.50	70.00	68.90	69.30	65.06	-1.00%	193,505
Jun 4, 2026	70.00	70.00	69.00	70.00	65.72	-0.99%	211,542
Jun 3, 2026	71.40	72.00	70.30	70.70	66.38	-0.28%	414,216
Jun 2, 2026	67.00	70.90	67.00	70.90	66.57	5.35%	923,921
Jun 1, 2026	67.50	67.50	66.80	67.30	63.19	0.30%	325,447
May 29, 2026	67.00	67.40	66.90	67.10	63.00	0.60%	261,063
May 28, 2026	67.00	67.30	66.30	66.70	62.62	-0.45%	346,702
May 27, 2026	66.50	67.40	66.50	67.00	62.90	-	299,380
May 26, 2026	66.10	67.30	66.10	67.00	62.90	0.90%	336,527
May 25, 2026	67.00	67.00	65.90	66.40	62.34	-1.04%	394,263
May 22, 2026	66.40	67.20	66.40	67.10	63.00	0.75%	198,984
May 21, 2026	66.00	66.60	66.00	66.60	62.53	1.06%	220,295
May 20, 2026	66.10	66.20	65.80	65.90	61.87	-0.30%	164,935
May 19, 2026	66.00	66.70	66.00	66.10	62.06	-0.15%	128,617
May 18, 2026	65.70	66.30	65.20	66.20	62.15	0.61%	135,423
May 15, 2026	65.80	66.30	65.80	65.80	61.78	-	147,103
May 14, 2026	65.80	66.60	65.80	65.80	61.78	0.30%	133,141
May 13, 2026	66.00	66.00	64.70	65.60	61.59	-1.35%	172,961
May 12, 2026	66.40	66.70	66.40	66.50	62.43	-0.30%	114,743
May 11, 2026	66.20	66.90	66.20	66.70	62.62	-	162,664
May 8, 2026	66.40	67.10	66.40	66.70	62.62	0.15%	108,300
May 7, 2026	66.70	67.30	66.60	66.60	62.53	-0.15%	215,930
May 6, 2026	66.80	67.20	66.30	66.70	62.62	-0.15%	205,730
May 5, 2026	66.30	67.30	66.30	66.80	62.72	0.15%	117,535
May 4, 2026	66.90	67.20	66.20	66.70	62.62	-	134,978
Apr 30, 2026	66.70	67.10	66.70	66.70	62.62	-0.45%	147,420
Apr 29, 2026	66.60	67.60	66.60	67.00	62.90	-0.89%	143,997
Apr 28, 2026	66.80	67.60	66.50	67.60	63.47	1.20%	79,800
Apr 27, 2026	67.10	67.60	66.40	66.80	62.72	-1.76%	177,083
Apr 24, 2026	66.30	68.10	66.30	68.00	63.84	2.72%	263,314
Apr 23, 2026	67.80	68.20	66.20	66.20	62.15	-2.22%	275,489
Apr 22, 2026	67.90	68.50	67.70	67.70	63.56	-0.88%	257,019
Apr 21, 2026	68.10	68.70	67.70	68.30	64.12	-0.15%	268,933
Apr 20, 2026	67.10	69.00	67.10	68.40	64.22	3.32%	382,126
Apr 17, 2026	66.00	66.20	65.80	66.20	62.15	0.30%	78,384
Apr 16, 2026	66.00	66.40	65.90	66.00	61.97	-0.45%	86,120
Apr 15, 2026	65.90	66.40	65.90	66.30	62.25	0.15%	59,107
Apr 14, 2026	66.00	66.40	65.90	66.20	62.15	0.15%	88,170
Apr 13, 2026	66.10	66.40	65.80	66.10	62.06	-	77,285
Apr 10, 2026	65.70	66.20	65.70	66.10	62.06	0.76%	86,202
Apr 9, 2026	65.90	65.90	65.60	65.60	61.59	-	28,462