AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
10.21
-0.04 (-0.39%)
Mar 11, 2025, 4:00 PM EST - Market closed
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 10.13 | 10.49 | 10.10 | 10.21 | 10.21 | -0.39% | 69,595 |
| Mar 10, 2025 | 10.36 | 10.38 | 10.20 | 10.25 | 10.25 | -2.57% | 95,295 |
| Mar 7, 2025 | 10.67 | 10.84 | 10.41 | 10.52 | 10.52 | -0.38% | 74,331 |
| Mar 6, 2025 | 10.60 | 10.76 | 10.46 | 10.56 | 10.56 | -1.86% | 45,179 |
| Mar 5, 2025 | 10.59 | 10.78 | 10.53 | 10.76 | 10.76 | 1.61% | 33,531 |
| Mar 4, 2025 | 10.54 | 10.64 | 10.31 | 10.59 | 10.59 | -0.66% | 105,437 |
| Mar 3, 2025 | 11.02 | 11.06 | 10.51 | 10.66 | 10.66 | -3.27% | 82,695 |
| Feb 28, 2025 | 10.83 | 11.04 | 10.78 | 11.02 | 11.02 | 0.92% | 50,022 |
| Feb 27, 2025 | 11.25 | 11.25 | 10.92 | 10.92 | 10.92 | -2.93% | 58,455 |
| Feb 26, 2025 | 11.25 | 11.44 | 11.20 | 11.25 | 11.25 | 0.18% | 49,913 |
| Feb 25, 2025 | 11.14 | 11.36 | 11.05 | 11.23 | 11.23 | -0.88% | 75,514 |
| Feb 24, 2025 | 11.52 | 11.65 | 11.26 | 11.33 | 11.33 | -0.61% | 84,785 |
| Feb 21, 2025 | 11.70 | 12.10 | 11.33 | 11.40 | 11.40 | -1.47% | 145,713 |
| Feb 20, 2025 | 11.28 | 11.63 | 11.01 | 11.57 | 11.57 | 1.22% | 108,686 |
| Feb 19, 2025 | 11.58 | 11.63 | 11.15 | 11.43 | 11.26 | -1.38% | 170,525 |
| Feb 18, 2025 | 11.75 | 11.81 | 11.46 | 11.59 | 11.41 | -1.36% | 103,388 |
| Feb 14, 2025 | 11.98 | 12.00 | 11.49 | 11.75 | 11.57 | -1.34% | 59,080 |
| Feb 13, 2025 | 12.06 | 12.06 | 11.64 | 11.91 | 11.73 | -1.08% | 53,711 |
| Feb 12, 2025 | 12.10 | 12.12 | 11.90 | 12.04 | 11.86 | -2.11% | 83,652 |
| Feb 11, 2025 | 12.49 | 12.53 | 12.13 | 12.30 | 12.11 | -1.76% | 69,070 |
| Feb 10, 2025 | 12.53 | 12.72 | 12.25 | 12.52 | 12.33 | 2.45% | 179,108 |
| Feb 7, 2025 | 12.42 | 12.42 | 12.01 | 12.22 | 12.03 | -1.21% | 114,606 |
| Feb 6, 2025 | 11.89 | 12.37 | 11.78 | 12.37 | 12.18 | 8.89% | 167,824 |
| Feb 5, 2025 | 10.83 | 11.55 | 10.82 | 11.36 | 11.19 | 6.57% | 230,806 |
| Feb 4, 2025 | 10.32 | 11.00 | 10.07 | 10.66 | 10.50 | 5.34% | 645,729 |
| Feb 3, 2025 | 9.94 | 10.31 | 9.92 | 10.12 | 9.97 | -0.30% | 75,237 |
| Jan 31, 2025 | 10.30 | 10.34 | 10.10 | 10.15 | 10.00 | -0.49% | 45,689 |
| Jan 30, 2025 | 10.29 | 10.33 | 10.15 | 10.20 | 10.04 | -0.87% | 39,847 |
| Jan 29, 2025 | 10.24 | 10.30 | 10.06 | 10.29 | 10.13 | 0.68% | 48,994 |
| Jan 28, 2025 | 10.41 | 10.47 | 10.17 | 10.22 | 10.06 | -1.45% | 86,391 |
| Jan 27, 2025 | 10.39 | 10.68 | 10.31 | 10.37 | 10.21 | -4.51% | 41,791 |
| Jan 24, 2025 | 10.90 | 10.97 | 10.63 | 10.86 | 10.69 | 0.18% | 64,373 |
| Jan 23, 2025 | 10.87 | 10.87 | 10.67 | 10.84 | 10.67 | -0.55% | 48,196 |
| Jan 22, 2025 | 11.14 | 11.20 | 10.87 | 10.90 | 10.73 | -1.54% | 76,858 |
| Jan 21, 2025 | 11.08 | 11.23 | 10.99 | 11.07 | 10.90 | 3.07% | 111,100 |
| Jan 17, 2025 | 10.62 | 10.74 | 10.50 | 10.74 | 10.58 | 2.19% | 52,248 |
| Jan 16, 2025 | 10.71 | 10.71 | 10.51 | 10.51 | 10.35 | -2.23% | 77,578 |
| Jan 15, 2025 | 10.77 | 10.83 | 10.57 | 10.75 | 10.59 | 1.70% | 84,575 |
| Jan 14, 2025 | 10.56 | 10.70 | 10.48 | 10.57 | 10.41 | 2.42% | 207,669 |
| Jan 13, 2025 | 9.77 | 10.33 | 9.77 | 10.32 | 10.16 | 6.83% | 230,922 |
| Jan 10, 2025 | 9.66 | 9.72 | 9.46 | 9.66 | 9.51 | -1.83% | 99,186 |
| Jan 8, 2025 | 9.90 | 9.90 | 9.68 | 9.84 | 9.69 | -1.70% | 83,065 |
| Jan 7, 2025 | 10.29 | 10.39 | 9.99 | 10.01 | 9.86 | -2.53% | 81,039 |
| Jan 6, 2025 | 10.17 | 10.39 | 10.17 | 10.27 | 10.11 | 2.80% | 116,314 |
| Jan 3, 2025 | 9.95 | 10.18 | 9.95 | 9.99 | 9.84 | 0.55% | 110,075 |
| Jan 2, 2025 | 9.91 | 10.28 | 9.87 | 9.94 | 9.78 | 2.00% | 174,987 |
| Dec 31, 2024 | 9.60 | 9.89 | 9.60 | 9.74 | 9.59 | 3.40% | 186,121 |
| Dec 30, 2024 | 9.21 | 9.45 | 9.13 | 9.42 | 9.28 | -0.11% | 96,551 |
| Dec 27, 2024 | 9.50 | 9.55 | 9.28 | 9.43 | 9.29 | -1.15% | 51,584 |
| Dec 26, 2024 | 9.49 | 9.64 | 9.46 | 9.54 | 9.39 | -1.65% | 171,434 |