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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.22$3.22167,900——
2012-12-28$3.05$3.0582,800——
2012-12-27$3.12$3.1265,200——
2012-12-26$3.11$3.1198,200——
2012-12-24$3.08$3.0815,600——
2012-12-21$3.14$3.1446,400——
2012-12-20$3.22$3.2284,400——
2012-12-19$3.29$3.29206,500——
2012-12-18$3.14$3.1476,000——
2012-12-17$3.09$3.0940,100——
2012-12-14$3.02$3.0270,000——
2012-12-13$3.00$3.00110,300——
2012-12-12$3.00$3.0081,300——
2012-12-11$3.01$3.01243,400——
2012-12-10$3.07$3.07221,000——
2012-12-07$2.92$2.9290,400——
2012-12-06$2.92$2.9274,700——
2012-12-05$2.82$2.8282,700——
2012-12-04$2.74$2.7434,400——
2012-12-03$2.72$2.7261,200——
2012-11-30$2.81$2.81100,300——
2012-11-29$2.71$2.7164,900——
2012-11-28$2.63$2.6329,200——
2012-11-27$2.59$2.5984,700——
2012-11-26$2.58$2.5842,700——
2012-11-23$2.49$2.4916,700——
2012-11-21$2.51$2.519,700——
2012-11-20$2.44$2.4415,100——
2012-11-19$2.47$2.4745,400——
2012-11-16$2.37$2.3720,300——
2012-11-15$2.43$2.4357,900——
2012-11-14$2.50$2.5031,300——
2012-11-13$2.53$2.5320,900——
2012-11-12$2.61$2.6151,800——
2012-11-09$2.66$2.6675,800——
2012-11-08$2.65$2.6596,000——
2012-11-07$2.61$2.6175,800——
2012-11-06$2.69$2.69110,000——
2012-11-05$2.60$2.60237,300——
2012-11-02$2.49$2.49290,200——
2012-11-01$2.34$2.3449,700——
2012-10-31$2.22$2.2234,600——
2012-10-26$2.27$2.2733,600——
2012-10-25$2.33$2.3396,900——
2012-10-24$2.26$2.2633,800——
2012-10-23$2.26$2.2681,800——
2012-10-22$2.28$2.2849,800——
2012-10-19$2.33$2.3328,900——
2012-10-18$2.36$2.3630,400——
2012-10-17$2.40$2.4061,000——
2012-10-16$2.44$2.4474,400——
2012-10-15$2.47$2.4787,000——
2012-10-12$2.53$2.5337,500——
2012-10-11$2.59$2.59106,100——
2012-10-10$2.59$2.5988,200——
2012-10-09$2.54$2.54261,000——
2012-10-08$2.53$2.53145,700——
2012-10-05$2.33$2.3382,500——
2012-10-04$2.38$2.38103,600——
2012-10-03$2.43$2.43132,500——
2012-10-02$2.46$2.46100,400——
2012-10-01$2.62$2.62192,800——
2012-09-28$2.51$2.51433,200——
2012-09-27$2.35$2.35510,600——
2012-09-26$2.89$2.89140,100——
2012-09-25$2.94$2.94387,600——
2012-09-24$2.88$2.88349,600——
2012-09-21$2.49$2.49100,400——
2012-09-20$2.47$2.47147,400——
2012-09-19$2.45$2.45292,200——
2012-09-18$2.33$2.33360,300——
2012-09-17$2.11$2.11103,600——
2012-09-14$2.00$2.00190,600——
2012-09-13$1.99$1.99189,900——
2012-09-12$1.94$1.94178,300——
2012-09-11$1.93$1.93439,400——
2012-09-10$1.94$1.94630,600——
2012-09-07$1.70$1.7096,000——
2012-09-06$1.69$1.69605,100——
2012-09-05$1.67$1.67360,700——
2012-09-04$1.45$1.45135,700——
2012-08-31$1.40$1.4087,300——
2012-08-30$1.37$1.3722,500——
2012-08-29$1.40$1.4026,900——
2012-08-28$1.38$1.3840,100——
2012-08-27$1.39$1.39288,400——
2012-08-24$1.40$1.4034,700——
2012-08-23$1.40$1.4061,000——
2012-08-22$1.40$1.4049,800——
2012-08-21$1.37$1.3792,600——
2012-08-20$1.39$1.3935,500——
2012-08-17$1.41$1.41108,600——
2012-08-16$1.40$1.4041,700——
2012-08-15$1.41$1.4130,700——
2012-08-14$1.42$1.4236,800——
2012-08-13$1.40$1.4089,900——
2012-08-10$1.50$1.5020,400——
2012-08-09$1.51$1.5188,800——
2012-08-08$1.59$1.5978,200——
2012-08-07$1.54$1.54147,100——
2012-08-06$1.50$1.5068,800——
2012-08-03$1.49$1.49103,600——
2012-08-02$1.50$1.5035,300——
2012-08-01$1.58$1.5819,200——
2012-07-31$1.58$1.5871,100——
2012-07-30$1.59$1.5963,200——
2012-07-27$1.59$1.5943,800——
2012-07-26$1.48$1.4824,600——
2012-07-25$1.51$1.5197,800——
2012-07-24$1.51$1.51177,000——
2012-07-23$1.67$1.6745,000——
2012-07-20$1.70$1.7031,800——
2012-07-19$1.68$1.6852,700——
2012-07-18$1.72$1.7244,400——
2012-07-17$1.67$1.6729,700——
2012-07-16$1.67$1.6749,400——
2012-07-13$1.73$1.7316,800——
2012-07-12$1.66$1.6619,200——
2012-07-11$1.70$1.70142,300——
2012-07-10$1.73$1.7337,300——
2012-07-09$1.81$1.8177,000——
2012-07-06$1.71$1.7125,500——
2012-07-05$1.71$1.7146,900——
2012-07-03$1.72$1.7235,800——
2012-07-02$1.72$1.7288,200——
2012-06-29$1.76$1.7674,700——
2012-06-28$1.71$1.7145,100——
2012-06-27$1.75$1.7521,900——
2012-06-26$1.79$1.7920,000——
2012-06-25$1.77$1.7728,300——
2012-06-22$1.81$1.8162,600——
2012-06-21$1.79$1.7943,700——
2012-06-20$1.86$1.8662,700——
2012-06-19$1.95$1.9586,700——
2012-06-18$1.99$1.9949,600——
2012-06-15$2.02$2.0269,800——
2012-06-14$2.00$2.0041,600——
2012-06-13$2.08$2.0846,900——
2012-06-12$2.18$2.1869,800——
2012-06-11$2.23$2.2370,300——
2012-06-08$2.15$2.15112,500——
2012-06-07$2.02$2.0286,600——
2012-06-06$1.96$1.96122,500——
2012-06-05$1.81$1.8117,800——
2012-06-04$1.80$1.8061,100——
2012-06-01$1.77$1.7749,100——
2012-05-31$1.84$1.84265,900——
2012-05-30$1.87$1.8730,400——
2012-05-29$1.88$1.8824,800——
2012-05-25$1.80$1.8054,700——
2012-05-24$1.84$1.8421,600——
2012-05-23$1.88$1.8831,000——
2012-05-22$1.86$1.8668,000——
2012-05-21$1.86$1.8686,400——
2012-05-18$1.82$1.82114,600——
2012-05-17$1.94$1.94102,900——
2012-05-16$2.00$2.0077,300——
2012-05-15$2.12$2.12114,000——
2012-05-14$2.19$2.1966,600——
2012-05-11$2.31$2.3166,900——
2012-05-10$2.30$2.3058,000——
2012-05-09$2.35$2.3599,000——
2012-05-08$2.38$2.3887,400——
2012-05-07$2.30$2.30152,000——
2012-05-04$2.23$2.2399,900——
2012-05-03$2.28$2.2836,000——
2012-05-02$2.36$2.3628,700——
2012-05-01$2.38$2.3819,000——
2012-04-30$2.35$2.3553,000——
2012-04-27$2.38$2.3884,100——
2012-04-26$2.34$2.3452,300——
2012-04-25$2.38$2.3825,200——
2012-04-24$2.42$2.4233,400——
2012-04-23$2.42$2.42111,900——
2012-04-20$2.51$2.5127,000——
2012-04-19$2.53$2.5335,200——
2012-04-18$2.62$2.6270,600——
2012-04-17$2.65$2.6542,300——
2012-04-16$2.64$2.6436,000——
2012-04-13$2.65$2.6537,400——
2012-04-12$2.70$2.7047,000——
2012-04-11$2.67$2.6721,800——
2012-04-10$2.63$2.63112,100——
2012-04-09$2.66$2.6659,400——
2012-04-05$2.65$2.6568,000——
2012-04-04$2.67$2.6770,300——
2012-04-03$2.70$2.70115,300——
2012-04-02$2.76$2.7656,800——
2012-03-30$2.72$2.7286,100——
2012-03-29$2.70$2.70192,700——
2012-03-28$2.64$2.64529,800——
2012-03-27$2.83$2.83405,800——
2012-03-26$3.00$3.00645,200——
2012-03-23$3.52$3.5224,900——
2012-03-22$3.51$3.5160,100——
2012-03-21$3.60$3.6061,800——
2012-03-20$3.52$3.5223,300——
2012-03-19$3.44$3.4450,500——
2012-03-16$3.38$3.3848,300——
2012-03-15$3.35$3.3597,900——
2012-03-14$3.36$3.3641,700——
2012-03-13$3.30$3.30262,500——
2012-03-12$3.24$3.24128,200——
2012-03-09$3.32$3.32112,700——
2012-03-08$3.33$3.3340,700——
2012-03-07$3.24$3.2490,300——
2012-03-06$3.27$3.27169,500——
2012-03-05$3.38$3.3860,800——
2012-03-02$3.50$3.5063,600——
2012-03-01$3.50$3.5090,100——
2012-02-29$3.51$3.5185,600——
2012-02-28$3.41$3.4195,500——
2012-02-27$3.49$3.49130,700——
2012-02-24$3.62$3.6290,300——
2012-02-23$3.62$3.62102,700——
2012-02-22$3.57$3.5768,900——
2012-02-21$3.67$3.67164,400——
2012-02-17$3.75$3.7544,500——
2012-02-16$3.80$3.8076,500——
2012-02-15$3.70$3.70162,800——
2012-02-14$3.80$3.8086,000——
2012-02-13$3.94$3.9474,400——
2012-02-10$3.95$3.9545,000——
2012-02-09$3.97$3.9740,800——
2012-02-08$3.86$3.8688,700——
2012-02-07$3.88$3.88209,600——
2012-02-06$3.97$3.9798,800——
2012-02-03$4.01$4.0175,000——
2012-02-02$3.88$3.8895,400——
2012-02-01$3.99$3.99148,000——
2012-01-31$4.13$4.1369,800——
2012-01-30$4.12$4.12105,400——
2012-01-27$4.16$4.16127,400——
2012-01-26$4.18$4.1842,200——
2012-01-25$4.20$4.2075,400——
2012-01-24$4.16$4.1651,700——
2012-01-23$4.11$4.11167,700——
2012-01-20$4.04$4.04111,000——
2012-01-19$4.03$4.03132,700——
2012-01-18$4.01$4.01106,700——
2012-01-17$3.98$3.9896,200——
2012-01-13$4.06$4.0642,900——
2012-01-12$4.01$4.01180,100——
2012-01-11$4.01$4.0155,300——
2012-01-10$3.99$3.9958,300——
2012-01-09$3.92$3.9241,100——
2012-01-06$3.91$3.9138,100——
2012-01-05$3.96$3.9639,900——
2012-01-04$3.96$3.9640,900——
2012-01-03$3.96$3.9694,100——