Skip to main content
logo
AudioCodes Ltd. (TLV:AUDC)
Israel flag Israel · Delayed Price · Currency is ILS · Price in ILA
2,797.00
+31.00 (1.12%)
Jan 1, 2026, 5:24 PM IDT

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 20262,766.002,862.002,766.002,806.002,806.001.45%15,364
Dec 31, 20252,805.002,810.002,766.002,766.002,766.00-1.39%101,671
Dec 30, 20252,821.002,821.002,757.002,805.002,805.00-0.57%37,531
Dec 29, 20252,840.002,894.002,796.002,821.002,821.00-0.67%35,991
Dec 28, 20252,787.002,847.002,787.002,840.002,840.001.90%31,804
Dec 25, 20252,825.002,840.002,750.002,787.002,787.00-0.85%25,058
Dec 24, 20252,852.002,852.002,808.002,811.002,811.00-1.44%19,775
Dec 23, 20252,884.002,898.002,796.002,852.002,852.00-1.62%37,359
Dec 22, 20252,856.002,924.002,854.002,899.002,899.001.51%57,998
Dec 21, 20252,912.002,899.002,842.002,856.002,856.00-1.92%18,808
Dec 18, 20252,900.002,926.002,860.002,912.002,912.00-21,853
Dec 17, 20252,893.002,939.002,856.002,912.002,912.000.45%65,406
Dec 16, 20252,905.002,921.002,818.002,899.002,899.00-0.21%43,338
Dec 15, 20252,930.002,932.002,891.002,905.002,905.00-0.92%136,795
Dec 14, 20252,938.002,948.002,880.002,932.002,932.00-0.20%3,830
Dec 11, 20252,950.002,969.002,901.002,938.002,938.00-0.41%49,040
Dec 10, 20252,889.002,950.002,889.002,950.002,950.002.11%68,472
Dec 9, 20252,815.002,912.002,815.002,889.002,889.001.12%50,416
Dec 8, 20252,807.002,874.002,793.002,857.002,857.001.78%36,149
Dec 7, 20252,781.002,810.002,769.002,807.002,807.000.93%13,270
Dec 4, 20252,788.002,817.002,749.002,781.002,781.00-0.25%78,943
Dec 3, 20252,804.002,818.002,757.002,788.002,788.00-0.57%37,664
Dec 2, 20252,849.002,822.002,773.002,804.002,804.00-1.58%115,673
Dec 1, 20252,875.002,879.002,825.002,849.002,849.00-0.90%137,225
Nov 30, 20252,850.002,922.002,850.002,875.002,875.001.05%28,260
Nov 27, 20252,865.002,868.002,831.002,845.002,845.00-1.25%34,290
Nov 26, 20252,850.002,895.002,826.002,881.002,881.001.09%25,369
Nov 25, 20252,869.002,869.002,808.002,850.002,850.00-0.66%58,310
Nov 24, 20252,825.002,878.002,809.002,869.002,869.001.56%21,393
Nov 23, 20252,794.002,852.002,794.002,825.002,825.00-2.32%15,204
Nov 20, 20252,923.002,931.002,813.002,892.002,892.00-1.06%63,322
Nov 19, 20252,912.002,937.002,888.002,923.002,923.000.45%39,463
Nov 18, 20252,990.002,990.002,897.002,910.002,910.00-3.55%74,125
Nov 17, 20253,023.003,055.002,967.003,017.003,017.00-0.20%26,775
Nov 16, 20253,004.003,050.003,004.003,023.003,023.00-2.92%24,452
Nov 13, 20253,095.003,167.003,093.003,114.003,114.001.07%36,466
Nov 12, 20253,029.003,089.002,991.003,081.003,081.001.72%58,110
Nov 11, 20253,062.003,067.003,010.003,029.003,029.00-1.08%31,314
Nov 10, 20253,095.003,129.003,020.003,062.003,062.000.33%47,202
Nov 9, 20253,096.003,096.003,036.003,052.003,052.000.73%23,402
Nov 6, 20253,050.003,197.003,030.003,030.003,030.00-0.66%248,286
Nov 5, 20253,100.003,127.003,035.003,050.003,050.00-3.17%59,863
Nov 4, 20252,923.003,220.002,923.003,150.003,150.007.77%207,911
Nov 3, 20252,967.003,009.002,887.002,923.002,923.00-1.48%26,561
Nov 2, 20252,894.002,985.002,867.002,967.002,967.002.52%9,112
Oct 30, 20252,935.002,935.002,880.002,894.002,894.00-1.40%40,711
Oct 29, 20252,993.002,993.002,884.002,935.002,935.000.27%43,559
Oct 28, 20252,975.002,981.002,907.002,927.002,927.00-1.61%21,076
Oct 27, 20252,955.002,993.002,946.002,975.002,975.000.68%27,628
Oct 26, 20252,943.002,975.002,944.002,955.002,955.000.41%11,167