NASDAQ:AUDC | Historical Stock Price | AUDIOCODES LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-05-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.00$2.30$5.32$12.29$28.39$65.561999-05-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$46.00$46.0042,200——
1999-12-30$46.78$46.78166,600——
1999-12-29$44.00$44.00253,800——
1999-12-28$42.31$42.31226,400——
1999-12-27$37.94$37.9495,400——
1999-12-23$38.94$38.94162,800——
1999-12-22$39.56$39.56391,000——
1999-12-21$37.44$37.44239,600——
1999-12-20$36.88$36.88327,000——
1999-12-17$34.47$34.47187,000——
1999-12-16$32.13$32.13105,600——
1999-12-15$31.13$31.1363,400——
1999-12-14$33.06$33.06994,200——
1999-12-13$33.25$33.25506,400——
1999-12-10$31.75$31.75348,600——
1999-12-09$30.38$30.3892,400——
1999-12-08$32.44$32.44159,200——
1999-12-07$32.31$32.31213,000——
1999-12-06$32.44$32.44182,600——
1999-12-03$35.25$35.25243,600——
1999-12-02$35.06$35.06490,200——
1999-12-01$31.63$31.63771,200——
1999-11-30$29.94$29.94502,800——
1999-11-29$33.31$33.31654,000——
1999-11-26$32.31$32.31125,200——
1999-11-24$32.00$32.00669,000——
1999-11-23$35.00$35.00456,600——
1999-11-22$38.06$38.06214,000——
1999-11-19$39.38$39.38223,600——
1999-11-18$40.88$40.88517,400——
1999-11-17$38.00$38.00165,000——
1999-11-16$35.59$35.59113,200——
1999-11-15$36.00$36.00110,000——
1999-11-12$35.75$35.75388,000——
1999-11-11$31.31$31.3182,400——
1999-11-10$33.50$33.50655,600——
1999-11-09$31.25$31.2566,600——
1999-11-08$33.94$33.94239,200——
1999-11-05$32.38$32.38214,000——
1999-11-04$28.34$28.34813,400——
1999-11-03$25.50$25.5082,200——
1999-11-02$27.50$27.50451,000——
1999-11-01$29.96$29.9688,400——
1999-10-29$30.25$30.25178,800——
1999-10-28$28.56$28.5646,600——
1999-10-27$28.38$28.38127,400——
1999-10-26$28.75$28.75307,000——
1999-10-25$27.00$27.0095,000——
1999-10-22$26.63$26.63195,600——
1999-10-21$25.25$25.25108,600——
1999-10-20$23.75$23.752,529,400——
1999-10-19$23.25$23.25388,000——
1999-10-18$20.38$20.38254,000——
1999-10-15$20.44$20.441,231,200——
1999-10-14$21.44$21.442,710,600——
1999-10-13$23.06$23.0654,400——
1999-10-12$23.75$23.7596,000——
1999-10-11$22.25$22.2563,000——
1999-10-08$21.63$21.6320,800——
1999-10-07$21.94$21.9486,800——
1999-10-06$21.88$21.88641,200——
1999-10-05$23.38$23.38535,800——
1999-10-04$22.28$22.28933,400——
1999-10-01$19.63$19.6355,000——
1999-09-30$18.81$18.8150,400——
1999-09-29$18.56$18.5672,000——
1999-09-28$18.69$18.6950,600——
1999-09-27$19.00$19.0037,800——
1999-09-24$18.50$18.50270,600——
1999-09-23$18.13$18.13293,000——
1999-09-22$18.25$18.25202,600——
1999-09-21$18.75$18.75147,200——
1999-09-20$19.00$19.0012,200——
1999-09-17$18.88$18.88125,400——
1999-09-16$18.44$18.44202,200——
1999-09-15$19.38$19.38320,000——
1999-09-14$19.88$19.88221,200——
1999-09-13$19.00$19.00292,600——
1999-09-10$18.25$18.25707,600——
1999-09-09$16.69$16.69552,000——
1999-09-08$15.63$15.63342,800——
1999-09-07$14.50$14.50194,000——
1999-09-03$14.44$14.4466,200——
1999-09-02$14.13$14.1381,000——
1999-09-01$14.72$14.7237,000——
1999-08-31$14.56$14.56138,600——
1999-08-30$14.00$14.0052,800——
1999-08-27$13.88$13.8848,600——
1999-08-26$13.75$13.75121,400——
1999-08-25$14.28$14.2854,000——
1999-08-24$14.75$14.75182,400——
1999-08-23$14.75$14.75112,400——
1999-08-20$14.44$14.4491,200——
1999-08-19$13.88$13.88362,800——
1999-08-18$13.13$13.13290,000——
1999-08-17$13.00$13.0076,600——
1999-08-16$12.69$12.69284,600——
1999-08-13$11.91$11.91268,200——
1999-08-12$10.69$10.69929,800——
1999-08-11$10.56$10.56985,400——
1999-08-10$9.81$9.81144,600——
1999-08-09$10.81$10.81136,000——
1999-08-06$11.78$11.7829,600——
1999-08-05$11.94$11.94147,600——
1999-08-04$12.44$12.44151,200——
1999-08-03$12.38$12.38712,800——
1999-08-02$13.53$13.5373,000——
1999-07-30$15.00$15.00331,200——
1999-07-29$14.31$14.3191,600——
1999-07-28$13.81$13.8193,400——
1999-07-27$13.06$13.0660,000——
1999-07-26$12.75$12.75214,800——
1999-07-23$13.19$13.19115,600——
1999-07-22$13.31$13.31184,600——
1999-07-21$12.50$12.50965,200——
1999-07-20$13.72$13.72323,600——
1999-07-19$15.00$15.00454,000——
1999-07-16$16.56$16.56136,600——
1999-07-15$16.56$16.56437,200——
1999-07-14$15.63$15.63118,200——
1999-07-13$15.13$15.13344,200——
1999-07-12$16.22$16.22139,400——
1999-07-09$15.50$15.50364,600——
1999-07-08$14.19$14.19110,800——
1999-07-07$13.63$13.6330,800——
1999-07-06$13.44$13.4476,600——
1999-07-02$13.25$13.2514,600——
1999-07-01$13.66$13.6634,800——
1999-06-30$13.50$13.50510,000——
1999-06-29$12.94$12.94798,400——
1999-06-28$12.56$12.56314,800——
1999-06-25$12.94$12.9484,000——
1999-06-24$13.19$13.19322,400——
1999-06-23$12.69$12.69431,800——
1999-06-22$11.56$11.56176,200——
1999-06-21$11.75$11.75144,200——
1999-06-18$10.94$10.9477,200——
1999-06-17$11.13$11.13176,800——
1999-06-16$10.56$10.56293,000——
1999-06-15$9.22$9.22136,600——
1999-06-14$8.88$8.88261,800——
1999-06-11$8.56$8.56410,600——
1999-06-10$8.69$8.69637,000——
1999-06-09$8.75$8.75535,400——
1999-06-08$8.63$8.63283,600——
1999-06-07$8.63$8.63879,800——
1999-06-04$8.38$8.38653,400——
1999-06-03$8.47$8.47744,400——
1999-06-02$7.78$7.78588,400——
1999-06-01$8.00$8.001,467,600——
1999-05-28$8.53$8.537,882,400——