S&P 500   4,008.01 (-0.39%)
DOW   32,223.42 (+0.08%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
S&P 500   4,008.01 (-0.39%)
DOW   32,223.42 (+0.08%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
S&P 500   4,008.01 (-0.39%)
DOW   32,223.42 (+0.08%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
S&P 500   4,008.01 (-0.39%)
DOW   32,223.42 (+0.08%)
QQQ   298.44 (-1.16%)
AAPL   145.54 (-1.07%)
MSFT   261.50 (+0.15%)
FB   200.04 (+0.71%)
GOOGL   2,288.90 (-1.38%)
AMZN   2,216.21 (-1.99%)
TSLA   724.37 (-5.88%)
NVDA   172.64 (-2.50%)
BABA   86.48 (-1.72%)
NIO   14.55 (+1.68%)
AMD   94.24 (-0.93%)
CGC   5.73 (-3.21%)
MU   70.47 (-2.02%)
T   20.28 (+2.22%)
GE   74.63 (-0.56%)
F   13.05 (-3.33%)
DIS   105.18 (-2.00%)
AMC   11.71 (-0.85%)
PFE   50.67 (+1.50%)
PYPL   77.65 (-1.50%)
NFLX   186.51 (-0.60%)
NASDAQ:AUDC

AudioCodes Stock Chart and Price History

$21.08
+0.49 (+2.38%)
(As of 05/16/2022 12:00 AM ET)
Add
Compare
Today's Range
$20.22
$21.32
50-Day Range
$20.08
$27.79
52-Week Range
$19.62
$37.35
Volume
175,899 shs
Average Volume
122,265 shs
Market Capitalization
$669.88 million
P/E Ratio
21.96
Dividend Yield
1.75%
Beta
0.64

AudioCodes (NASDAQ:AUDC) Price Performance

5 Day
Performance
+2.54%
1 Month
Performance
-17.57%
3 Month
Performance
-27.58%
Year-To-Date
Performance
-40.73%
1 Year
Performance
-35.29%

AudioCodes (NASDAQ AUDC) Stock Chart for Monday, May, 16, 2022

Charts Provided by TradingView.

AudioCodes (NASDAQ:AUDC) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2022$20.12$20.59
+2.34%
$20.83$20.16257,869 shs$654.31 million
05/12/2022$20.08$20.12
+0.20%
$20.48$19.62131,510 shs$639.37 million
05/11/2022$21.31$20.08
-5.77%
$21.33$19.81134,752 shs$648.68 million
05/10/2022$21.40$21.31
-0.42%
$22.17$21.01260,890 shs$688.42 million
05/09/2022$22.09$21.40
-3.12%
$21.66$21.20135,542 shs$691.33 million
05/06/2022$22.34$22.09
-1.12%
$22.25$21.6896,965 shs$713.62 million
05/05/2022$22.88$22.34
-2.36%
$22.68$22.03102,696 shs$721.69 million
05/04/2022$22.54$22.88
+1.51%
$22.88$22.06114,642 shs$739.14 million
05/03/2022$21.81$22.54
+3.35%
$22.54$21.00222,264 shs$728.16 million
05/02/2022$23.53$21.81
-7.31%
$23.22$21.65335,175 shs$704.57 million
04/29/2022$23.99$23.53
-1.92%
$24.05$23.3579,130 shs$760.14 million
04/28/2022$22.80$23.99
+5.22%
$24.09$23.26124,181 shs$775.00 million
04/27/2022$23.23$22.80
-1.85%
$23.42$22.6674,859 shs$736.55 million
04/26/2022$24.30$23.23
-4.40%
$24.12$23.1460,029 shs$750.45 million
04/25/2022$23.85$24.30
+1.89%
$24.73$23.8482,777 shs$785.01 million
04/22/2022$24.54$23.85
-2.81%
$24.80$23.7659,943 shs$770.47 million
04/21/2022$24.77$24.54
-0.93%
$25.14$24.5165,338 shs$792.77 million
04/20/2022$25.00$24.77
-0.92%
$25.28$24.6744,646 shs$800.20 million
04/19/2022$24.69$25.00
+1.26%
$25.12$24.5955,467 shs$807.63 million
04/18/2022$24.98$24.69
-1.16%
$25.09$24.5279,467 shs$797.61 million
04/15/2022$24.98$24.98$25.38$24.8263,322 shs$807.10 million
04/14/2022$25.09$24.98
-0.44%
$25.38$24.8263,322 shs$806.98 million
04/13/2022$24.84$25.09
+1.01%
$25.35$24.7844,621 shs$810.53 million
04/12/2022$24.68$24.84
+0.65%
$25.40$24.5866,540 shs$802.46 million
04/11/2022$24.86$24.68
-0.72%
$25.00$24.5172,775 shs$797.29 million
04/08/2022$25.15$24.86
-1.15%
$25.50$24.7733,144 shs$803.10 million
04/07/2022$25.27$25.15
-0.47%
$25.41$24.9040,010 shs$812.47 million
04/06/2022$25.78$25.27
-1.98%
$25.44$25.0438,120 shs$816.35 million
04/05/2022$26.58$25.78
-3.01%
$26.60$25.4851,844 shs$832.82 million
04/04/2022$25.34$26.58
+4.89%
$26.63$25.12184,002 shs$858.67 million
04/01/2022$25.55$25.34
-0.82%
$25.82$25.0077,009 shs$818.61 million
03/31/2022$25.63$25.55
-0.31%
$25.69$25.3278,234 shs$825.39 million
03/30/2022$26.36$25.63
-2.77%
$26.40$25.5043,996 shs$827.98 million
03/29/2022$25.93$26.36
+1.66%
$26.52$26.15101,536 shs$851.56 million
03/28/2022$26.22$25.93
-1.11%
$26.34$25.53120,411 shs$837.67 million
03/25/2022$26.65$26.22
-1.61%
$26.74$25.9139,992 shs$847.04 million
03/24/2022$26.91$26.65
-0.97%
$27.02$26.5378,634 shs$860.93 million
03/23/2022$27.29$26.91
-1.39%
$27.56$26.8141,296 shs$869.33 million
03/22/2022$27.24$27.29
+0.18%
$27.86$27.2281,477 shs$881.60 million
03/21/2022$27.18$27.24
+0.22%
$27.33$26.8552,672 shs$879.99 million
03/18/2022$27.04$27.18
+0.52%
$27.42$26.8663,953 shs$878.05 million
03/18/2022$27.04$27.18
+0.52%
$27.42$26.8663,953 shs$878.05 million
03/17/2022$26.67$27.04
+1.39%
$27.26$26.1149,127 shs$873.53 million
03/16/2022$26.05$26.67
+2.38%
$26.81$26.0050,878 shs$861.57 million
03/15/2022$25.64$26.05
+1.60%
$26.20$25.6189,028 shs$841.55 million
03/14/2022$26.45$25.64
-3.06%
$26.64$25.36134,363 shs$828.30 million
03/11/2022$27.52$26.45
-3.89%
$27.57$26.23124,808 shs$854.47 million
03/10/2022$27.79$27.52
-0.97%
$27.90$27.0380,838 shs$889.03 million
03/09/2022$26.72$27.79
+4.00%
$28.05$27.16122,072 shs$897.76 million
03/08/2022$26.39$26.72
+1.25%
$27.30$26.24163,587 shs$863.19 million
03/07/2022$27.79$26.39
-5.04%
$27.58$26.36200,202 shs$852.53 million
03/04/2022$28.07$27.79
-1.00%
$28.04$27.5480,393 shs$897.76 million
03/03/2022$28.36$28.07
-1.02%
$28.49$27.9186,459 shs$906.80 million
03/02/2022$27.70$28.36
+2.38%
$28.55$27.55146,229 shs$916.17 million
03/01/2022$28.34$27.70
-2.26%
$28.24$27.53121,145 shs$894.85 million
02/28/2022$28.74$28.34
-1.39%
$28.45$27.97127,608 shs$915.52 million
02/25/2022$27.86$28.74
+3.16%
$28.76$27.88117,465 shs$928.45 million
02/24/2022$27.22$27.86
+2.35%
$27.97$26.18122,158 shs$900.02 million
02/23/2022$27.87$27.22
-2.33%
$28.07$27.1899,361 shs$879.34 million
02/22/2022$27.90$27.87
-0.11%
$28.25$27.39137,211 shs$900.34 million
02/21/2022$27.90$27.90$28.60$27.79242,679 shs$901.31 million
02/18/2022$28.04$27.90
-0.50%
$28.60$27.79242,679 shs$901.31 million
02/17/2022$28.43$28.04
-1.37%
$28.30$27.87117,892 shs$905.83 million
02/16/2022$28.36$28.43
+0.25%
$28.60$28.0778,758 shs$918.43 million
02/15/2022$28.00$28.36
+1.29%
$28.45$27.99109,339 shs$916.17 million
This page was last updated on 5/16/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.