AudioCodes Ltd.

9.62
0.17 (1.80%)
At close: Apr 02, 2025, 3:59 PM
9.60
-0.16%
After-hours: Apr 02, 2025, 04:00 PM EDT

AudioCodes Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 9.35 9.73 9.34 9.60 0.15 1.59% 83,384
Apr 1, 2025 9.46 9.57 9.37 9.45 0.03 0.32% 82,747
Mar 31, 2025 9.40 9.58 9.24 9.42 -0.13 -1.36% 95,500
Mar 28, 2025 9.84 9.97 9.47 9.55 -0.25 -2.55% 81,700
Mar 27, 2025 9.96 9.98 9.77 9.80 -0.10 -1.01% 43,900
Mar 26, 2025 9.88 10.03 9.87 9.90 -0.05 -0.50% 34,400
Mar 25, 2025 10.01 10.13 9.95 9.95 -0.06 -0.60% 52,740
Mar 24, 2025 9.89 10.08 9.88 10.01 0.12 1.21% 56,200
Mar 21, 2025 9.90 10.04 9.85 9.89 -0.14 -1.40% 52,549
Mar 20, 2025 9.90 10.23 9.90 10.03 -0.11 -1.08% 91,100
Mar 19, 2025 10.17 10.35 10.08 10.14 -0.07 -0.69% 135,909
Mar 18, 2025 10.45 10.45 10.19 10.21 -0.29 -2.76% 82,500
Mar 17, 2025 10.34 10.67 10.34 10.50 0.09 0.86% 85,300
Mar 14, 2025 10.44 10.69 10.36 10.41 0.24 2.36% 102,118
Mar 13, 2025 10.20 10.35 10.08 10.17 -0.03 -0.29% 79,400
Mar 12, 2025 10.39 10.40 10.16 10.20 -0.01 -0.10% 60,300
Mar 11, 2025 10.13 10.49 10.10 10.21 -0.04 -0.39% 69,600
Mar 10, 2025 10.36 10.38 10.20 10.25 -0.27 -2.57% 95,305
Mar 7, 2025 10.67 10.84 10.41 10.52 -0.04 -0.38% 74,331
Mar 6, 2025 10.60 10.76 10.46 10.56 -0.20 -1.86% 45,200
Mar 5, 2025 10.59 10.78 10.53 10.76 0.17 1.61% 33,531
Mar 4, 2025 10.54 10.64 10.31 10.59 -0.07 -0.66% 105,437
Mar 3, 2025 11.02 11.06 10.51 10.66 -0.36 -3.27% 82,700
Feb 28, 2025 10.83 11.04 10.78 11.02 0.10 0.92% 50,022
Feb 27, 2025 11.25 11.25 10.92 10.92 -0.33 -2.93% 58,500
Feb 26, 2025 11.25 11.44 11.20 11.25 0.02 0.18% 49,913
Feb 25, 2025 11.14 11.36 11.05 11.23 -0.10 -0.88% 75,514
Feb 24, 2025 11.52 11.65 11.26 11.33 -0.07 -0.61% 84,800
Feb 21, 2025 11.70 12.10 11.33 11.40 -0.17 -1.47% 145,713
Feb 20, 2025 11.28 11.63 11.01 11.57 0.14 1.22% 108,700
Feb 19, 2025 11.58 11.63 11.15 11.43 -0.16 -1.38% 170,525
Feb 18, 2025 11.75 11.81 11.46 11.59 -0.16 -1.36% 103,400
Feb 14, 2025 11.98 12.00 11.49 11.75 -0.16 -1.34% 59,100
Feb 13, 2025 12.06 12.06 11.64 11.91 -0.13 -1.08% 53,711
Feb 12, 2025 12.10 12.12 11.90 12.04 -0.26 -2.11% 83,652
Feb 11, 2025 12.49 12.53 12.13 12.30 -0.22 -1.76% 69,100
Feb 10, 2025 12.53 12.72 12.25 12.52 0.30 2.45% 179,108
Feb 7, 2025 12.42 12.42 12.01 12.22 -0.15 -1.21% 114,606
Feb 6, 2025 11.89 12.37 11.78 12.37 1.01 8.89% 167,824
Feb 5, 2025 10.83 11.55 10.82 11.36 0.70 6.57% 230,806
Feb 4, 2025 10.32 11.00 10.07 10.66 0.54 5.34% 645,729
Feb 3, 2025 9.94 10.31 9.92 10.12 -0.03 -0.30% 75,237
Jan 31, 2025 10.30 10.34 10.10 10.15 -0.05 -0.49% 45,700
Jan 30, 2025 10.29 10.33 10.15 10.20 -0.09 -0.87% 39,847
Jan 29, 2025 10.24 10.30 10.06 10.29 0.07 0.68% 48,994
Jan 28, 2025 10.41 10.47 10.17 10.22 -0.15 -1.45% 86,400
Jan 27, 2025 10.39 10.67 10.31 10.37 -0.49 -4.51% 41,800
Jan 24, 2025 10.90 10.96 10.63 10.86 0.02 0.18% 64,400
Jan 23, 2025 10.87 10.87 10.67 10.84 -0.06 -0.55% 48,200
Jan 22, 2025 11.14 11.20 10.87 10.90 -0.17 -1.54% 76,900