AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.41
-0.16 (-1.67%)
At close: May 30, 2025, 4:00 PM
9.49
+0.08 (0.85%)
After-hours: May 30, 2025, 4:57 PM EDT
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.49 | 9.51 | 9.37 | 9.43 | 9.43 | -1.46% | 39,096 |
| May 29, 2025 | 9.39 | 9.59 | 9.34 | 9.57 | 9.57 | 2.57% | 39,714 |
| May 28, 2025 | 9.32 | 9.37 | 9.28 | 9.33 | 9.33 | -0.53% | 49,244 |
| May 27, 2025 | 9.18 | 9.38 | 9.16 | 9.38 | 9.38 | 4.57% | 89,314 |
| May 23, 2025 | 8.76 | 9.13 | 8.76 | 8.97 | 8.97 | 1.01% | 66,949 |
| May 22, 2025 | 8.89 | 8.95 | 8.85 | 8.88 | 8.88 | -0.89% | 18,604 |
| May 21, 2025 | 8.74 | 9.17 | 8.74 | 8.96 | 8.96 | 1.13% | 99,420 |
| May 20, 2025 | 8.93 | 8.93 | 8.80 | 8.86 | 8.86 | -0.34% | 25,006 |
| May 19, 2025 | 8.70 | 8.90 | 8.66 | 8.89 | 8.89 | 2.18% | 57,179 |
| May 16, 2025 | 8.76 | 8.80 | 8.67 | 8.70 | 8.70 | - | 27,785 |
| May 15, 2025 | 8.78 | 8.85 | 8.68 | 8.70 | 8.70 | -2.25% | 29,258 |
| May 14, 2025 | 9.01 | 9.02 | 8.83 | 8.90 | 8.90 | -0.89% | 40,164 |
| May 13, 2025 | 8.78 | 8.99 | 8.76 | 8.98 | 8.98 | 1.35% | 47,896 |
| May 12, 2025 | 8.89 | 8.94 | 8.77 | 8.86 | 8.86 | 2.90% | 53,756 |
| May 9, 2025 | 8.47 | 8.70 | 8.42 | 8.61 | 8.61 | 2.01% | 41,470 |
| May 8, 2025 | 8.65 | 8.69 | 8.34 | 8.44 | 8.44 | 0.24% | 114,754 |
| May 7, 2025 | 8.61 | 8.61 | 8.31 | 8.42 | 8.42 | 3.31% | 114,271 |
| May 6, 2025 | 8.80 | 8.80 | 8.01 | 8.15 | 8.15 | -12.18% | 262,334 |
| May 5, 2025 | 9.42 | 9.51 | 9.26 | 9.28 | 9.28 | -1.90% | 52,623 |
| May 2, 2025 | 9.58 | 9.64 | 9.45 | 9.46 | 9.46 | 0.64% | 64,174 |
| May 1, 2025 | 9.47 | 9.84 | 9.40 | 9.40 | 9.40 | 0.21% | 50,643 |
| Apr 30, 2025 | 9.36 | 9.45 | 9.21 | 9.38 | 9.38 | -0.85% | 81,777 |
| Apr 29, 2025 | 9.43 | 9.53 | 9.40 | 9.46 | 9.46 | -0.11% | 67,848 |
| Apr 28, 2025 | 9.47 | 9.57 | 9.38 | 9.47 | 9.47 | 0.11% | 99,886 |
| Apr 25, 2025 | 9.44 | 9.55 | 9.40 | 9.46 | 9.46 | -0.42% | 88,979 |
| Apr 24, 2025 | 9.43 | 9.63 | 9.39 | 9.50 | 9.50 | 1.06% | 104,808 |
| Apr 23, 2025 | 9.64 | 9.73 | 9.27 | 9.40 | 9.40 | 1.84% | 125,918 |
| Apr 22, 2025 | 9.12 | 9.39 | 9.04 | 9.23 | 9.23 | 3.01% | 125,324 |
| Apr 21, 2025 | 8.88 | 9.08 | 8.88 | 8.96 | 8.96 | - | 105,780 |
| Apr 17, 2025 | 9.02 | 9.02 | 8.86 | 8.96 | 8.96 | 0.11% | 61,770 |
| Apr 16, 2025 | 8.99 | 9.35 | 8.89 | 8.95 | 8.95 | -1.65% | 176,181 |
| Apr 15, 2025 | 9.05 | 9.31 | 9.05 | 9.10 | 9.10 | - | 161,124 |
| Apr 14, 2025 | 8.96 | 9.32 | 8.96 | 9.10 | 9.10 | 2.59% | 144,661 |
| Apr 11, 2025 | 8.63 | 9.25 | 8.63 | 8.87 | 8.87 | 2.78% | 127,323 |
| Apr 10, 2025 | 8.71 | 8.74 | 8.40 | 8.63 | 8.63 | -3.58% | 76,878 |
| Apr 9, 2025 | 8.21 | 9.11 | 8.17 | 8.95 | 8.95 | 9.68% | 86,438 |
| Apr 8, 2025 | 8.57 | 8.67 | 8.08 | 8.16 | 8.16 | -2.28% | 100,624 |
| Apr 7, 2025 | 8.21 | 8.75 | 8.09 | 8.35 | 8.35 | -1.42% | 138,254 |
| Apr 4, 2025 | 8.76 | 8.76 | 8.14 | 8.47 | 8.47 | -5.47% | 129,326 |
| Apr 3, 2025 | 9.29 | 9.30 | 8.76 | 8.96 | 8.96 | -6.67% | 158,506 |
| Apr 2, 2025 | 9.35 | 9.73 | 9.34 | 9.60 | 9.60 | 1.59% | 83,384 |
| Apr 1, 2025 | 9.46 | 9.57 | 9.37 | 9.45 | 9.45 | 0.32% | 82,747 |
| Mar 31, 2025 | 9.40 | 9.58 | 9.24 | 9.42 | 9.42 | -1.36% | 95,495 |
| Mar 28, 2025 | 9.84 | 9.97 | 9.47 | 9.55 | 9.55 | -2.55% | 81,668 |
| Mar 27, 2025 | 9.96 | 9.98 | 9.77 | 9.80 | 9.80 | -1.01% | 43,865 |
| Mar 26, 2025 | 9.88 | 10.03 | 9.87 | 9.90 | 9.90 | -0.50% | 34,395 |
| Mar 25, 2025 | 10.01 | 10.13 | 9.95 | 9.95 | 9.95 | -0.60% | 52,740 |
| Mar 24, 2025 | 9.89 | 10.08 | 9.88 | 10.01 | 10.01 | 1.21% | 56,161 |
| Mar 21, 2025 | 9.90 | 10.04 | 9.85 | 9.89 | 9.89 | -1.40% | 52,549 |
| Mar 20, 2025 | 9.90 | 10.23 | 9.90 | 10.03 | 10.03 | -1.08% | 91,050 |