Skip to main content
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,582.00
-4.00 (-0.15%)
Apr 29, 2026, 11:52 AM IDT

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,669.002,669.002,613.002,614.00--1.54%1,733
Apr 27, 20262,689.002,704.002,611.002,655.002,655.00-1.26%18,086
Apr 24, 20262,716.002,732.002,661.002,689.002,689.00-1.97%30,956
Apr 23, 20262,812.002,824.002,740.002,743.002,743.000.66%30,864
Apr 20, 20262,614.002,775.002,614.002,725.002,725.004.25%36,519
Apr 17, 20262,576.002,670.002,576.002,614.002,614.00-2.10%26,287
Apr 16, 20262,565.002,685.002,565.002,670.002,670.002.06%28,731
Apr 15, 20262,555.002,648.002,536.002,616.002,616.000.35%31,883
Apr 14, 20262,692.002,704.002,589.002,607.002,607.00-2.54%38,582
Apr 13, 20262,722.002,722.002,620.002,675.002,675.00-1.73%19,816
Apr 10, 20262,743.002,766.002,716.002,722.002,722.00-0.77%7,088
Apr 9, 20262,780.002,809.002,743.002,743.002,743.001.26%21,822
Apr 6, 20262,748.002,779.002,701.002,709.002,709.00-1.53%9,099
Apr 3, 20262,736.002,751.002,709.002,751.002,751.004.52%17,416
Mar 31, 20262,624.002,674.002,605.002,632.002,632.000.30%40,047
Mar 30, 20262,739.002,739.002,573.002,624.002,624.00-0.91%18,032
Mar 27, 20262,708.002,708.002,639.002,648.002,648.00-2.22%10,183
Mar 26, 20262,689.002,730.002,659.002,708.002,708.000.71%43,106
Mar 25, 20262,657.002,720.002,637.002,689.002,689.001.20%26,685
Mar 24, 20262,625.002,689.002,614.002,657.002,657.001.22%24,647
Mar 23, 20262,625.002,653.002,570.002,625.002,625.00-27,389
Mar 20, 20262,626.002,634.002,600.002,625.002,625.00-0.04%21,414
Mar 19, 20262,623.002,661.002,577.002,626.002,626.000.11%22,439
Mar 18, 20262,640.002,656.002,606.002,623.002,623.00-0.57%39,421
Mar 17, 20262,639.002,669.002,573.002,638.002,638.00-0.04%35,505
Mar 16, 20262,560.002,652.002,555.002,639.002,639.004.23%60,375
Mar 13, 20262,552.002,555.002,522.002,532.002,532.00-0.78%6,931
Mar 12, 20262,501.002,565.002,501.002,552.002,552.002.04%44,922
Mar 11, 20262,459.002,539.002,429.002,501.002,501.001.71%24,812
Mar 10, 20262,502.002,486.002,396.002,459.002,459.00-1.72%30,370
Mar 9, 20262,431.002,525.002,425.002,502.002,502.000.97%53,514
Mar 6, 20262,520.002,520.002,463.002,478.002,478.00-1.67%6,339
Mar 5, 20262,387.002,520.002,387.002,520.002,520.005.57%42,528
Mar 4, 20262,252.002,411.002,252.002,387.002,387.005.99%49,541
Mar 2, 20262,240.002,293.002,207.002,252.002,252.001.67%65,639
Feb 27, 20262,221.002,238.002,208.002,215.002,215.00-0.27%13,067
Feb 26, 20262,273.002,273.002,166.002,221.002,221.00-2.29%100,903
Feb 25, 20262,288.002,288.002,226.002,273.002,273.00-0.66%46,456
Feb 24, 20262,218.002,344.002,138.002,288.002,288.002.92%84,128
Feb 23, 20262,258.002,258.002,215.002,223.002,223.00-1.55%35,300
Feb 20, 20262,246.002,267.002,244.002,258.002,258.00-17,712
Feb 19, 20262,171.002,258.002,171.002,258.002,196.054.01%84,386
Feb 18, 20262,176.002,185.002,151.002,171.002,111.44-0.23%66,752
Feb 17, 20262,160.002,214.002,156.002,176.002,116.300.74%102,645
Feb 16, 20262,212.002,243.002,160.002,160.002,100.74-2.35%103,453
Feb 13, 20262,244.002,244.002,204.002,212.002,151.31-5.19%37,978
Feb 12, 20262,356.002,371.002,319.002,333.002,268.991.66%75,641
Feb 11, 20262,400.002,400.002,279.002,295.002,232.03-4.38%51,450
Feb 10, 20262,363.002,400.002,354.002,400.002,334.152.30%45,107
Feb 9, 20262,363.002,363.002,324.002,346.002,281.641.38%42,574
Feb 6, 20262,306.002,347.002,302.002,314.002,250.51-1.41%9,084
Feb 5, 20262,284.002,347.002,284.002,347.002,282.613.53%153,437
Feb 4, 20262,276.002,301.002,219.002,267.002,204.80-0.31%147,274
Feb 3, 20262,634.002,670.002,274.002,274.002,211.61-13.67%91,450
Feb 2, 20262,550.002,694.002,525.002,634.002,561.731.93%42,528
Jan 30, 20262,574.002,618.002,556.002,584.002,513.110.39%17,940
Jan 29, 20262,695.002,695.002,552.002,574.002,503.38-5.23%34,439
Jan 28, 20262,691.002,729.002,691.002,716.002,641.480.93%15,322
Jan 27, 20262,688.002,709.002,661.002,691.002,617.170.22%17,336
Jan 26, 20262,567.002,696.002,567.002,685.002,611.332.17%33,936
Jan 23, 20262,623.002,639.002,610.002,628.002,555.900.19%5,258
Jan 22, 20262,590.002,651.002,576.002,623.002,551.040.08%47,314
Jan 21, 20262,645.002,645.002,591.002,621.002,549.090.54%97,754
Jan 20, 20262,600.002,633.002,570.002,607.002,535.470.35%71,019
Jan 19, 20262,650.002,650.002,590.002,598.002,526.72-3.46%41,203
Jan 16, 20262,770.002,770.002,691.002,691.002,617.17-2.85%19,505
Jan 15, 20262,765.002,792.002,736.002,770.002,694.00-1.11%49,269
Jan 14, 20262,797.002,824.002,765.002,801.002,724.150.14%45,448
Jan 13, 20262,753.002,805.002,741.002,797.002,720.261.60%109,953
Jan 12, 20262,823.002,823.002,751.002,753.002,677.47-2.48%32,678
Jan 9, 20262,840.002,838.002,811.002,823.002,745.55-0.60%5,330
Jan 8, 20262,849.002,902.002,835.002,840.002,762.08-0.32%22,319
Jan 7, 20262,812.002,888.002,812.002,849.002,770.840.42%35,612
Jan 6, 20262,812.002,850.002,812.002,837.002,759.160.89%43,100
Jan 5, 20262,806.002,837.002,785.002,812.002,734.850.21%33,231
Jan 1, 20262,766.002,862.002,766.002,806.002,729.021.45%15,364
Dec 31, 20252,805.002,810.002,766.002,766.002,690.11-1.39%101,671
Dec 30, 20252,821.002,821.002,757.002,805.002,728.04-0.57%37,531
Dec 29, 20252,840.002,894.002,796.002,821.002,743.60-0.67%35,991
Dec 28, 20252,787.002,847.002,787.002,840.002,762.081.90%31,804
Dec 25, 20252,825.002,840.002,750.002,787.002,710.54-0.85%25,058
Dec 24, 20252,852.002,852.002,808.002,811.002,733.88-1.44%19,775
Dec 23, 20252,884.002,898.002,796.002,852.002,773.75-1.62%37,359
Dec 22, 20252,856.002,924.002,854.002,899.002,819.461.51%57,998
Dec 21, 20252,912.002,899.002,842.002,856.002,777.64-1.92%18,808
Dec 18, 20252,900.002,926.002,860.002,912.002,832.11-21,853
Dec 17, 20252,893.002,939.002,856.002,912.002,832.110.45%65,406
Dec 16, 20252,905.002,921.002,818.002,899.002,819.46-0.21%43,338
Dec 15, 20252,930.002,932.002,891.002,905.002,825.30-0.92%136,795
Dec 14, 20252,938.002,948.002,880.002,932.002,851.56-0.20%3,830
Dec 11, 20252,950.002,969.002,901.002,938.002,857.39-0.41%49,040
Dec 10, 20252,889.002,950.002,889.002,950.002,869.062.11%68,472
Dec 9, 20252,815.002,912.002,815.002,889.002,809.741.12%50,416
Dec 8, 20252,807.002,874.002,793.002,857.002,778.621.78%36,149
Dec 7, 20252,781.002,810.002,769.002,807.002,729.990.93%13,270
Dec 4, 20252,788.002,817.002,749.002,781.002,704.70-0.25%78,943
Dec 3, 20252,804.002,818.002,757.002,788.002,711.51-0.57%37,664
Dec 2, 20252,849.002,822.002,773.002,804.002,727.07-1.58%115,673
Dec 1, 20252,875.002,879.002,825.002,849.002,770.84-0.90%137,225
Nov 30, 20252,850.002,922.002,850.002,875.002,796.121.05%28,260