AudioCodes Ltd. (AUDC)
10.95
0.03 (0.27%)
At close: Feb 28, 2025, 3:59 PM
10.86
-0.82%
After-hours: Feb 28, 2025, 05:00 PM EST
AUDC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 11.08 | 11.23 | 10.99 | 11.07 | 0.33 | 3.07% | 111,100 |
| Jan 17, 2025 | 10.62 | 10.74 | 10.50 | 10.74 | 0.23 | 2.19% | 52,248 |
| Jan 16, 2025 | 10.71 | 10.71 | 10.51 | 10.51 | -0.24 | -2.23% | 77,600 |
| Jan 15, 2025 | 10.77 | 10.83 | 10.57 | 10.75 | 0.18 | 1.70% | 84,600 |
| Jan 14, 2025 | 10.56 | 10.70 | 10.48 | 10.57 | 0.25 | 2.42% | 207,700 |
| Jan 13, 2025 | 9.77 | 10.33 | 9.77 | 10.32 | 0.66 | 6.83% | 230,922 |
| Jan 10, 2025 | 9.66 | 9.72 | 9.46 | 9.66 | -0.18 | -1.83% | 99,200 |
| Jan 8, 2025 | 9.90 | 9.90 | 9.68 | 9.84 | -0.17 | -1.70% | 83,100 |
| Jan 7, 2025 | 10.29 | 10.39 | 9.99 | 10.01 | -0.26 | -2.53% | 81,039 |
| Jan 6, 2025 | 10.17 | 10.39 | 10.17 | 10.27 | 0.28 | 2.80% | 116,314 |
| Jan 3, 2025 | 9.95 | 10.18 | 9.95 | 9.99 | 0.05 | 0.50% | 110,100 |
| Jan 2, 2025 | 9.91 | 10.27 | 9.87 | 9.94 | 0.20 | 2.05% | 175,000 |
| Dec 31, 2024 | 9.60 | 9.89 | 9.60 | 9.74 | 0.32 | 3.40% | 186,121 |
| Dec 30, 2024 | 9.21 | 9.45 | 9.13 | 9.42 | -0.01 | -0.11% | 96,551 |
| Dec 27, 2024 | 9.50 | 9.55 | 9.28 | 9.43 | -0.11 | -1.15% | 51,600 |
| Dec 26, 2024 | 9.49 | 9.64 | 9.46 | 9.54 | -0.16 | -1.65% | 171,434 |
| Dec 24, 2024 | 9.58 | 9.86 | 9.58 | 9.70 | 0.06 | 0.62% | 43,600 |
| Dec 23, 2024 | 9.66 | 9.70 | 9.51 | 9.64 | 0.28 | 2.99% | 120,800 |
| Dec 20, 2024 | 9.10 | 9.56 | 9.10 | 9.36 | 0.32 | 3.54% | 96,900 |
| Dec 19, 2024 | 8.95 | 9.22 | 8.95 | 9.04 | 0.09 | 1.01% | 66,807 |
| Dec 18, 2024 | 9.21 | 9.50 | 8.95 | 8.95 | -0.25 | -2.72% | 119,000 |
| Dec 17, 2024 | 9.27 | 9.33 | 9.16 | 9.20 | -0.04 | -0.43% | 50,000 |
| Dec 16, 2024 | 9.26 | 9.33 | 9.23 | 9.24 | 0.00 | 0.00% | 26,438 |