Get the Stockscreener App
11.05
0.63%
-0.07
Audiocodes Stock (AUDC) Price History
The historical daily chart and data for Audiocodes stock (AUDC), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $11.05.
- Audiocodes all-time high stock price is $44.94, occurred on July 27, 2020.
- The lowest Audiocodes stock price recorded was $2.69 on July 28, 2015. Since then, Audiocodes's stock price has risen over 310.78% to $11.05 now.
- The 52-week high stock price for AUDC is $14.45, representing a 30.77% increase from the current share price, occurred on February 07, 2024.
- The 52-week low stock price for AUDC is $7.1425, indicating a -35.36% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Audiocodes (AUDC) stock in the beginning of 2023 was $35.63. The stock closed the year at $17.89, a loss of over -49.79% for the year.
The table below shows more information about AUDC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $11.35 | $11.04 | $0.305 | 64,853.0 | -0.63% |
| May 02, 2024 | $11.12 | $10.79 | $0.33 | 54,581.0 | +1.37% |
| May 01, 2024 | $11.17 | $10.64 | $0.53 | 85,495.0 | +1.39% |
| Apr 30, 2024 | $11.15 | $10.71 | $0.435 | 166,514.0 | -2.52% |
| Apr 29, 2024 | $11.23 | $10.94 | $0.295 | 143,899.0 | -0.09% |
| Apr 26, 2024 | $11.11 | $10.48 | $0.63 | 81,403.0 | +6.52% |
| Apr 25, 2024 | $10.52 | $10.21 | $0.31 | 45,734.0 | -0.19% |
| Apr 24, 2024 | $10.75 | $10.31 | $0.44 | 18,158.0 | -2.15% |
| Apr 23, 2024 | $10.90 | $10.45 | $0.45 | 28,723.0 | +1.52% |
| Apr 22, 2024 | $10.69 | $10.28 | $0.415 | 28,036.0 | +0.96% |
| Apr 19, 2024 | $10.80 | $10.42 | $0.382 | 21,302.0 | -2.80% |
| Apr 18, 2024 | $10.84 | $10.52 | $0.315 | 42,783.0 | +1.23% |
| Apr 17, 2024 | $10.87 | $10.54 | $0.33 | 16,790.0 | -2.40% |
| Apr 16, 2024 | $10.95 | $10.53 | $0.42 | 85,915.0 | +0.00% |
| Apr 15, 2024 | $11.44 | $10.78 | $0.66 | 105,083.0 | -3.56% |
| Apr 12, 2024 | $11.52 | $11.05 | $0.469 | 43,585.0 | -3.68% |
| Apr 11, 2024 | $11.83 | $11.53 | $0.30 | 60,756.0 | -2.01% |
| Apr 10, 2024 | $12.27 | $11.83 | $0.44 | 39,945.0 | -4.72% |
| Apr 09, 2024 | $12.61 | $12.30 | $0.31 | 49,620.0 | -1.03% |
| Apr 08, 2024 | $12.71 | $12.49 | $0.22 | 23,474.0 | +1.28% |
| Apr 05, 2024 | $12.68 | $12.31 | $0.37 | 36,120.0 | +0.65% |
Audiocodes Stock (AUDC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Audiocodes stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Audiocodes stock price history provides a foundation for understanding how the company's stock has evolved over time.
Audiocodes Stock (AUDC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $11.35 | $10.64 | $0.71 | 269,782.0 | +2.13% |
| Apr, 2024 | $13.11 | $10.21 | $2.90 | 1,182,677.0 | -17.02% |
| Mar, 2024 | $14.04 | $12.44 | $1.60 | 1,131,952.0 | -4.12% |
| Feb, 2024 | $14.45 | $11.02 | $3.43 | 2,365,365.0 | +21.54% |
| Jan, 2024 | $12.41 | $11.09 | $1.32 | 1,687,266.0 | -7.29% |
Audiocodes Stock (AUDC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $12.45 | $10.93 | $1.52 | 2,805,408.0 | +6.53% |
| Nov, 2023 | $11.85 | $7.74 | $4.11 | 3,254,073.0 | +44.15% |
| Oct, 2023 | $10.32 | $7.14 | $3.18 | 2,935,833.0 | -22.26% |
| Sep, 2023 | $10.76 | $9.73 | $1.03 | 2,836,915.0 | -2.22% |
| Aug, 2023 | $12.10 | $10.12 | $1.98 | 6,245,021.0 | +2.99% |
| Jul, 2023 | $10.46 | $8.98 | $1.48 | 2,495,356.0 | +9.97% |
| Jun, 2023 | $9.91 | $8.50 | $1.41 | 3,251,915.0 | +6.53% |
| May, 2023 | $10.66 | $8.05 | $2.61 | 6,390,024.0 | -15.98% |
| Apr, 2023 | $15.02 | $9.67 | $5.35 | 5,389,083.0 | -32.36% |
| Mar, 2023 | $16.93 | $13.86 | $3.07 | 2,212,464.0 | -6.63% |
| Feb, 2023 | $20.60 | $15.98 | $4.62 | 3,042,687.0 | -15.75% |
| Jan, 2023 | $19.61 | $17.20 | $2.41 | 1,203,500.0 | +7.15% |
Audiocodes Stock (AUDC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.15 | $16.79 | $3.36 | 2,376,496.0 | -6.82% |
| Nov, 2022 | $21.19 | $18.10 | $3.09 | 1,951,830.0 | -4.71% |
| Oct, 2022 | $22.55 | $17.94 | $4.61 | 1,013,548.0 | -7.61% |
| Sep, 2022 | $23.91 | $20.85 | $3.06 | 1,633,098.0 | -1.98% |
| Aug, 2022 | $24.44 | $21.23 | $3.21 | 1,794,419.0 | -8.44% |
| Jul, 2022 | $24.58 | $21.66 | $2.91 | 1,099,552.0 | +10.25% |
| Jun, 2022 | $24.14 | $20.77 | $3.38 | 2,349,760.0 | -4.01% |
| May, 2022 | $23.22 | $19.62 | $3.60 | 3,439,630.0 | -2.42% |
| Apr, 2022 | $26.63 | $22.66 | $3.97 | 1,397,436.0 | -7.91% |
| Mar, 2022 | $28.55 | $25.32 | $3.23 | 2,151,359.0 | -9.84% |
| Feb, 2022 | $31.59 | $26.18 | $5.41 | 2,718,334.0 | -4.32% |
| Jan, 2022 | $35.66 | $27.20 | $8.46 | 3,131,593.0 | -14.74% |
2.68%
0.39%
Cap:
|
Volume (24h):