Skip to main content
AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
10.66
+0.54 (5.34%)
Feb 4, 2025, 4:00 PM EST - Market closed

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202510.3211.0010.0710.6610.665.34%645,728
Feb 3, 20259.9410.319.9210.1210.12-0.30%75,237
Jan 31, 202510.3010.3410.1010.1510.15-0.49%45,689
Jan 30, 202510.2910.3310.1510.2010.20-0.87%39,847
Jan 29, 202510.2410.3010.0610.2910.290.68%48,994
Jan 28, 202510.4110.4710.1710.2210.22-1.45%86,391
Jan 27, 202510.3910.6810.3110.3710.37-4.51%41,791
Jan 24, 202510.9010.9710.6310.8610.860.18%64,373
Jan 23, 202510.8710.8710.6710.8410.84-0.55%48,196
Jan 22, 202511.1411.2010.8710.9010.90-1.54%76,858
Jan 21, 202511.0811.2310.9911.0711.073.07%111,100
Jan 17, 202510.6210.7410.5010.7410.742.19%52,248
Jan 16, 202510.7110.7110.5110.5110.51-2.23%77,578
Jan 15, 202510.7710.8310.5710.7510.751.70%84,575
Jan 14, 202510.5610.7010.4810.5710.572.42%207,669
Jan 13, 20259.7710.339.7710.3210.326.83%230,922
Jan 10, 20259.669.729.469.669.66-1.83%99,186
Jan 8, 20259.909.909.689.849.84-1.70%83,065
Jan 7, 202510.2910.399.9910.0110.01-2.53%81,039
Jan 6, 202510.1710.3910.1710.2710.272.80%116,314
Jan 3, 20259.9510.189.959.999.990.55%110,075
Jan 2, 20259.9110.289.879.949.942.00%174,987
Dec 31, 20249.609.899.609.749.743.40%186,121
Dec 30, 20249.219.459.139.429.42-0.11%96,551
Dec 27, 20249.509.559.289.439.43-1.15%51,584
Dec 26, 20249.499.649.469.549.54-1.65%171,434
Dec 24, 20249.589.869.589.709.700.62%43,562
Dec 23, 20249.669.709.519.649.642.99%120,782
Dec 20, 20249.109.569.109.369.363.54%96,895
Dec 19, 20248.959.228.959.049.041.01%66,807
Dec 18, 20249.219.508.958.958.95-2.72%118,951
Dec 17, 20249.279.339.169.209.20-0.43%49,955
Dec 16, 20249.269.339.239.249.24-26,438
Dec 13, 20249.239.349.139.249.24-0.22%34,602
Dec 12, 20249.309.489.249.269.26-1.49%52,739
Dec 11, 20249.489.509.319.409.40-0.74%34,706
Dec 10, 20249.699.699.479.479.47-2.47%66,551
Dec 9, 20249.499.859.499.719.712.97%95,038
Dec 6, 20249.329.439.279.439.431.95%42,365
Dec 5, 20249.509.529.219.259.25-2.84%56,998
Dec 4, 20249.579.649.419.529.52-0.31%82,321
Dec 3, 20249.329.609.289.559.553.47%81,652
Dec 2, 20249.179.279.159.239.23-0.75%94,199
Nov 29, 20249.169.349.049.309.302.20%37,849
Nov 27, 20249.249.299.039.109.10-2.47%52,572
Nov 26, 20249.279.409.219.339.330.32%69,112
Nov 25, 20249.309.439.249.309.301.75%109,953
Nov 22, 20248.789.188.789.149.144.22%62,879
Nov 21, 20248.688.818.688.778.771.15%119,143
Nov 20, 20248.698.738.588.678.67-0.23%61,563
Nov 19, 20248.488.768.408.698.693.95%102,472
Nov 18, 20248.228.428.228.368.361.83%38,014
Nov 15, 20248.338.338.138.218.21-1.68%81,275
Nov 14, 20248.548.598.308.358.35-0.71%101,889
Nov 13, 20248.468.488.388.418.41-0.59%59,827
Nov 12, 20248.548.618.368.468.46-0.59%73,209
Nov 11, 20248.278.518.278.518.514.80%71,583
Nov 8, 20248.528.528.028.128.12-2.75%95,765
Nov 7, 20247.868.897.858.358.357.33%281,194
Nov 6, 20248.218.377.707.787.78-13.65%455,695
Nov 5, 20248.999.108.959.019.01-1.31%53,979
Nov 4, 20249.169.319.119.139.13-72,897
Nov 1, 20249.189.269.059.139.13-0.87%70,502
Oct 31, 20249.479.479.159.219.21-2.44%94,578
Oct 30, 20249.719.759.389.449.44-1.67%78,052
Oct 29, 20249.589.859.579.609.600.42%140,574
Oct 28, 20249.469.699.379.569.564.25%103,353
Oct 25, 20249.189.219.029.179.170.33%45,595
Oct 24, 20249.159.209.079.149.14-0.33%35,012
Oct 23, 20249.509.509.119.179.17-3.37%16,520
Oct 22, 20249.649.699.459.499.49-2.06%37,939
Oct 21, 20249.679.749.639.699.690.31%28,595
Oct 18, 20249.819.999.649.669.66-0.92%71,590
Oct 17, 20249.659.889.529.759.750.93%83,684
Oct 16, 20249.459.679.449.669.662.11%41,974
Oct 15, 20249.589.639.429.469.46-0.94%59,107
Oct 14, 20249.569.689.529.559.55-48,696
Oct 11, 20249.539.669.539.559.550.53%23,654
Oct 10, 20249.109.549.049.509.502.93%340,250
Oct 9, 20249.179.319.099.239.23-70,903
Oct 8, 20249.289.309.169.239.23-0.54%45,566
Oct 7, 20249.409.439.259.289.28-2.32%60,892
Oct 4, 20249.569.569.499.509.50-0.73%37,694
Oct 3, 20249.619.699.579.579.57-0.83%33,821
Oct 2, 20249.629.749.609.659.650.21%29,806
Oct 1, 20249.679.839.509.639.63-1.03%69,265
Sep 30, 20249.689.829.599.739.730.10%37,628
Sep 27, 20249.719.819.649.729.720.21%54,004
Sep 26, 20249.869.949.649.709.70-0.51%29,335
Sep 25, 20249.539.789.509.759.754.39%48,783
Sep 24, 20248.919.478.919.349.346.74%216,048
Sep 23, 20248.898.958.718.758.75-1.57%62,782
Sep 20, 20249.089.088.878.898.89-2.41%80,394
Sep 19, 20249.249.269.079.119.11-0.98%80,149
Sep 18, 20249.369.399.149.209.20-1.71%32,123
Sep 17, 20249.499.599.329.369.36-2.80%63,438
Sep 16, 20249.969.969.109.639.63-2.43%211,279
Sep 13, 20249.759.949.739.879.871.54%60,880
Sep 12, 20249.569.819.509.729.721.78%27,165
Sep 11, 20249.769.769.499.559.55-2.35%38,401