Skip to main content
AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.14
+0.37 (4.22%)
Nov 22, 2024, 4:00 PM EST - Market closed

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 20249.9610.029.529.789.783.82%193,279
Sep 9, 20249.659.779.429.429.42-2.38%319,630
Sep 6, 202410.0310.159.649.659.65-3.88%37,202
Sep 5, 202410.1410.169.9410.0410.04-0.99%67,079
Sep 4, 202410.2210.2910.1410.1410.14-0.78%28,797
Sep 3, 202410.6310.6310.2210.2210.22-4.75%53,622
Aug 30, 202410.7910.9010.6710.7310.73-0.56%51,844
Aug 29, 202410.7710.9410.7610.7910.79-0.46%28,042
Aug 28, 202410.8510.9210.8010.8410.840.56%27,158
Aug 27, 202410.7710.8410.7410.7810.780.09%36,231
Aug 26, 202410.9010.9210.7710.7710.77-1.37%31,778
Aug 23, 202410.9410.9410.8310.9210.921.58%50,521
Aug 22, 202410.8010.9610.7010.7510.75-0.19%31,940
Aug 21, 202410.6710.9710.6610.7710.771.60%197,012
Aug 20, 202410.7410.8010.4910.6010.60-1.03%45,995
Aug 19, 202410.6010.8010.5710.7110.710.85%30,856
Aug 16, 202410.5010.6710.4910.6210.620.19%61,549
Aug 15, 202410.4910.6310.4910.6010.600.38%14,276
Aug 14, 202410.7010.7010.5310.5610.38-0.66%26,806
Aug 13, 202410.4510.6510.4410.6310.452.41%27,113
Aug 12, 202410.5510.5610.3810.3810.21-2.54%65,856
Aug 9, 202410.6010.6810.5010.6510.470.57%27,484
Aug 8, 202410.5610.6110.5510.5910.411.05%36,209
Aug 7, 202410.6710.7110.4310.4810.31-0.10%79,442
Aug 6, 202410.3710.5610.3510.4910.321.16%40,257
Aug 5, 202410.3710.5810.1410.3710.20-3.89%100,799
Aug 2, 202410.8110.9010.7510.7910.61-1.82%87,137
Aug 1, 202411.2311.4010.8510.9910.81-2.74%92,071
Jul 31, 202411.1211.5210.9511.3011.112.36%200,882
Jul 30, 202410.5911.0610.5811.0410.864.35%131,129
Jul 29, 202410.6810.7610.4610.5810.40-2.94%50,906
Jul 26, 202410.9711.0810.8110.9010.720.18%34,665
Jul 25, 202410.9211.1410.8210.8810.700.93%28,115
Jul 24, 202411.0211.0610.7610.7810.60-2.00%32,035
Jul 23, 202410.9611.1810.8711.0010.821.20%33,589
Jul 22, 202410.8410.9510.8410.8710.690.74%32,274
Jul 19, 202410.7110.8910.6610.7910.611.03%27,882
Jul 18, 202411.1311.2210.6610.6810.50-4.64%64,091
Jul 17, 202411.2111.2611.1011.2011.01-0.44%58,866
Jul 16, 202411.1111.3811.1011.2511.060.81%114,413
Jul 15, 202411.1611.2811.0911.1610.970.72%572,268
Jul 12, 202411.0511.1811.0411.0810.901.00%39,581
Jul 11, 202410.9811.0710.9510.9710.790.46%352,300
Jul 10, 202410.9711.0210.9010.9210.74-0.27%46,997
Jul 9, 202411.1611.1810.8810.9510.77-1.53%29,421
Jul 8, 202411.1411.2211.0711.1210.931.18%48,948
Jul 5, 202410.6511.0210.6510.9910.814.07%53,228