AudioCodes (AUDC) Stock Chart & Stock Price History

→ New crypto project uncovers 2,050% in 65 days (From InvestorPlace) (Ad)

Free AUDC Stock Alerts

$10.72

+0.13 (+1.23%)

(As of 04/18/2024 ET)

Compare

AudioCodes Stock Price Performance

5 Day Performance: -4.71%
1 Month Performance: -18.60%
3 Month Performance: -10.89%
6 Month Performance: +27.32%
Year-To-Date Performance: -11.18%
1 Year Performance: +4.59%

Receive AUDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AudioCodes and its competitors with MarketBeat's FREE daily newsletter

Ad DTI

Biden’s $374B Giveaway Into This Sector

Biden’s Climate Bill Could Send Your Retirement Accounts Soaring – Or Diving See what this $374B giveaway could mean for your retirement right here

Click here for the full story

AUDC Stock Chart for Friday, April, 19, 2024

AudioCodes Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$10.59	$10.72 +1.23%	$10.84	$10.52	42,783 shs	$325.03 million
04/17/2024	$10.85	$10.59 -2.40%	$10.87	$10.54	16,790 shs	$321.09 million
04/16/2024	$10.85	$10.85	$10.91	$10.53	86,121 shs	$328.97 million
04/15/2024	$11.25	$10.85 -3.56%	$11.44	$10.78	105,083 shs	$328.97 million
04/12/2024	$11.68	$11.25 -3.68%	$11.52	$11.05	43,585 shs	$341.10 million
04/11/2024	$11.92	$11.68 -2.01%	$11.83	$11.53	60,779 shs	$354.14 million
Get the Latest News and Ratings for AUDC and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for AudioCodes and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$12.51	$11.92 -4.72%	$12.27	$11.83	39,945 shs	$361.41 million
04/09/2024	$12.64	$12.51 -1.03%	$12.61	$12.30	49,620 shs	$379.35 million
04/08/2024	$12.48	$12.64 +1.28%	$12.71	$12.49	26,173 shs	$383.25 million
04/05/2024	$12.40	$12.48 +0.65%	$12.67	$12.31	36,120 shs	$378.39 million
04/04/2024	$12.62	$12.40 -1.74%	$12.76	$12.35	57,415 shs	$375.97 million
04/03/2024	$12.67	$12.62 -0.39%	$12.70	$12.54	29,524 shs	$382.64 million
04/02/2024	$12.78	$12.67 -0.86%	$12.76	$12.51	23,833 shs	$384.15 million
04/01/2024	$13.04	$12.78 -1.99%	$13.11	$12.76	34,065 shs	$387.49 million
03/29/2024	$13.04	$13.04	$13.18	$12.88	96,912 shs	$413.23 million
03/28/2024	$13.02	$13.04 +0.15%	$13.18	$12.88	96,912 shs	$413.24 million
03/27/2024	$13.24	$13.02 -1.66%	$13.24	$12.98	73,611 shs	$412.60 million
03/26/2024	$13.50	$13.24 -1.93%	$13.57	$13.19	35,799 shs	$419.58 million
03/25/2024	$13.01	$13.50 +3.77%	$13.71	$13.21	60,130 shs	$427.82 million
03/22/2024	$13.23	$13.01 -1.66%	$13.22	$12.83	42,187 shs	$412.29 million
03/21/2024	$13.50	$13.23 -2.00%	$13.58	$13.15	70,967 shs	$419.26 million
03/20/2024	$13.17	$13.50 +2.51%	$13.55	$13.14	53,347 shs	$427.82 million
03/19/2024	$12.74	$13.17 +3.38%	$13.35	$12.65	66,657 shs	$417.36 million
03/18/2024	$12.51	$12.74 +1.84%	$12.85	$12.44	87,743 shs	$403.73 million
03/15/2024	$12.87	$12.51 -2.80%	$12.85	$12.51	46,176 shs	$396.44 million
03/14/2024	$13.40	$12.87 -3.96%	$13.35	$12.86	50,037 shs	$407.85 million
03/13/2024	$13.20	$13.40 +1.52%	$13.50	$13.16	48,894 shs	$424.65 million
03/12/2024	$13.30	$13.20 -0.75%	$13.35	$13.10	33,802 shs	$418.31 million
03/11/2024	$13.70	$13.30 -2.92%	$13.49	$13.08	44,540 shs	$421.48 million
03/08/2024	$13.58	$13.70 +0.88%	$13.86	$13.61	43,112 shs	$434.15 million
03/07/2024	$13.59	$13.58 -0.07%	$13.73	$13.51	23,754 shs	$430.35 million
03/06/2024	$13.42	$13.59 +1.27%	$13.65	$13.49	32,695 shs	$430.67 million
03/05/2024	$13.83	$13.42 -2.96%	$13.82	$13.26	95,472 shs	$438.26 million
03/04/2024	$13.79	$13.83 +0.29%	$14.04	$13.70	69,162 shs	$438.27 million
03/01/2024	$13.60	$13.79 +1.40%	$13.83	$13.50	56,960 shs	$437.01 million
02/29/2024	$13.26	$13.60 +2.56%	$13.71	$13.40	67,739 shs	$430.98 million
02/28/2024	$13.27	$13.26 -0.08%	$13.37	$13.07	58,176 shs	$420.21 million
02/27/2024	$13.12	$13.27 +1.14%	$13.50	$13.16	49,981 shs	$420.53 million
02/26/2024	$13.04	$13.12 +0.61%	$13.29	$12.99	76,857 shs	$415.77 million
02/23/2024	$13.43	$13.04 -2.90%	$13.37	$12.98	59,785 shs	$413.24 million
New crypto project uncovers 2,050% in 65 days (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$13.08	$13.43 +2.68%	$13.50	$13.23	44,610 shs	$425.60 million
02/21/2024	$13.19	$13.08 -0.83%	$13.31	$12.92	79,667 shs	$414.51 million
02/20/2024	$13.36	$13.19 -1.27%	$13.37	$13.14	73,577 shs	$423.21 million
02/19/2024	$13.36	$13.36 +0.04%	$13.56	$13.16	101,300 shs	$423.38 million
02/16/2024	$13.53	$13.36 -1.29%	$13.53	$13.16	101,353 shs	$423.22 million
02/15/2024	$13.71	$13.53 -1.31%	$13.83	$13.50	55,807 shs	$428.75 million
02/14/2024	$13.37	$13.71 +2.54%	$13.73	$13.27	111,996 shs	$434.47 million
02/13/2024	$13.76	$13.37 -2.83%	$13.62	$13.26	80,718 shs	$423.70 million
02/12/2024	$13.77	$13.76 -0.07%	$13.96	$13.72	77,453 shs	$436.05 million
02/09/2024	$13.67	$13.77 +0.73%	$13.78	$13.34	95,862 shs	$436.37 million
02/08/2024	$13.65	$13.67 +0.15%	$14.00	$13.66	146,552 shs	$433.20 million
02/07/2024	$13.90	$13.65 -1.80%	$14.45	$13.33	200,388 shs	$432.57 million
02/06/2024	$12.17	$13.90 +14.22%	$14.27	$13.12	512,255 shs	$440.49 million
02/05/2024	$11.49	$12.17 +5.92%	$12.40	$11.61	201,350 shs	$385.67 million
02/02/2024	$11.52	$11.49 -0.26%	$11.57	$11.35	90,758 shs	$364.12 million
02/01/2024	$11.19	$11.52 +2.95%	$11.58	$11.02	179,954 shs	$365.07 million
01/31/2024	$11.76	$11.19 -4.85%	$11.66	$11.09	161,081 shs	$354.61 million
01/30/2024	$12.00	$11.76 -2.00%	$11.98	$11.73	94,292 shs	$372.67 million
01/29/2024	$12.05	$12.00 -0.41%	$12.08	$11.82	96,880 shs	$380.28 million
01/26/2024	$12.11	$12.05 -0.50%	$12.21	$12.00	60,085 shs	$381.86 million
01/25/2024	$12.01	$12.11 +0.83%	$12.32	$12.01	74,926 shs	$383.77 million
01/24/2024	$12.17	$12.01 -1.31%	$12.27	$12.00	52,905 shs	$380.60 million
01/23/2024	$12.22	$12.17 -0.41%	$12.41	$12.11	67,358 shs	$385.67 million
01/22/2024	$12.03	$12.22 +1.58%	$12.24	$11.99	78,052 shs	$387.25 million
01/19/2024	$11.66	$12.03 +3.17%	$12.07	$11.61	61,923 shs	$381.23 million
01/18/2024	$11.48	$11.66 +1.57%	$11.77	$11.58	100,663 shs	$369.51 million

Related Companies:

This page (NASDAQ:AUDC) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

AudioCodes (AUDC) Stock Chart & Stock Price History

AudioCodes Stock Price Performance

AUDC Stock Chart for Friday, April, 19, 2024

AudioCodes Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info