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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$25.69$26.61238,300——
2019-12-30$25.08$25.98165,500——
2019-12-27$25.17$26.07139,900——
2019-12-26$25.31$26.21145,000——
2019-12-24$25.48$26.3986,000——
2019-12-23$25.38$26.29230,200——
2019-12-20$25.28$26.18200,600——
2019-12-19$24.95$25.84253,700——
2019-12-18$25.35$26.26239,100——
2019-12-17$25.70$26.62197,700——
2019-12-16$25.54$26.45275,400——
2019-12-13$24.69$25.57253,300——
2019-12-12$25.12$26.02209,300——
2019-12-11$24.49$25.37184,400——
2019-12-10$23.80$24.65215,100——
2019-12-09$23.47$24.31172,300——
2019-12-06$23.76$24.61208,900——
2019-12-05$23.84$24.69238,900——
2019-12-04$24.46$25.33369,200——
2019-12-03$24.35$25.22299,200——
2019-12-02$24.04$24.90294,600——
2019-11-29$23.97$24.8390,800——
2019-11-27$24.00$24.86265,700——
2019-11-26$23.45$24.29198,700——
2019-11-25$22.96$23.78348,900——
2019-11-22$22.76$23.57194,300——
2019-11-21$22.78$23.59215,300——
2019-11-20$23.18$24.01319,200——
2019-11-19$23.22$24.05438,400——
2019-11-18$24.01$24.87743,600——
2019-11-15$23.42$24.26924,600——
2019-11-14$22.00$22.79178,900——
2019-11-13$21.35$22.11122,800——
2019-11-12$21.64$22.41259,600——
2019-11-11$21.44$22.21434,100——
2019-11-08$21.28$22.04215,100——
2019-11-07$21.95$22.73189,000——
2019-11-06$21.44$22.21323,100——
2019-11-05$21.51$22.28267,000——
2019-11-04$21.37$22.13267,000——
2019-11-01$20.89$21.64202,800——
2019-10-31$21.14$21.90370,500——
2019-10-30$21.96$22.74483,700——
2019-10-29$20.81$21.55723,400——
2019-10-28$19.30$19.99260,300——
2019-10-25$18.73$19.40113,600——
2019-10-24$18.45$19.11140,400——
2019-10-23$18.51$19.17118,400——
2019-10-22$18.28$18.93244,600——
2019-10-21$19.03$19.71177,500——
2019-10-18$18.74$19.41190,100——
2019-10-17$18.58$19.24162,300——
2019-10-16$18.18$18.83121,200——
2019-10-15$18.16$18.81122,000——
2019-10-14$17.79$18.43135,900——
2019-10-11$17.95$18.59154,100——
2019-10-10$17.87$18.51166,900——
2019-10-09$17.74$18.37125,900——
2019-10-08$17.60$18.23151,300——
2019-10-07$18.52$19.18245,500——
2019-10-04$19.06$19.74321,500——
2019-10-03$18.47$19.13231,800——
2019-10-02$17.94$18.58281,200——
2019-10-01$18.40$19.06443,400——
2019-09-30$18.91$19.59363,100——
2019-09-27$19.88$20.59216,700——
2019-09-26$20.20$20.92130,100——
2019-09-25$20.69$21.43444,500——
2019-09-24$21.00$21.75476,000——
2019-09-23$21.69$22.46350,100——
2019-09-20$20.77$21.51266,300——
2019-09-19$20.80$21.54372,600——
2019-09-18$21.18$21.94435,000——
2019-09-17$20.16$20.88255,900——
2019-09-16$20.00$20.71496,900——
2019-09-13$19.39$20.08462,800——
2019-09-12$18.44$19.10296,500——
2019-09-11$17.37$17.9976,300——
2019-09-10$16.91$17.51120,100——
2019-09-09$17.21$17.82118,700——
2019-09-06$17.46$18.0868,800——
2019-09-05$17.43$18.05204,100——
2019-09-04$17.43$18.0589,500——
2019-09-03$17.57$18.20135,100——
2019-08-30$17.45$18.0753,400——
2019-08-29$17.58$18.2168,800——
2019-08-28$17.15$17.7653,300——
2019-08-27$17.04$17.6597,100——
2019-08-26$17.20$17.8154,200——
2019-08-23$17.29$17.91108,400——
2019-08-22$17.67$18.3077,000——
2019-08-21$17.58$18.21144,000——
2019-08-20$17.70$18.3396,700——
2019-08-19$17.79$18.4387,200——
2019-08-16$17.51$18.0189,600——
2019-08-15$17.25$17.74137,600——
2019-08-14$17.39$17.89235,300——
2019-08-13$18.32$18.84139,700——
2019-08-12$18.01$18.53181,100——
2019-08-09$18.58$19.1175,400——
2019-08-08$18.78$19.32179,700——
2019-08-07$18.61$19.1497,000——
2019-08-06$18.54$19.07110,700——
2019-08-05$18.11$18.63223,800——
2019-08-02$18.65$19.18154,800——
2019-08-01$18.73$19.27229,300——
2019-07-31$18.66$19.19308,500——
2019-07-30$19.43$19.99176,400——
2019-07-29$19.49$20.05366,500——
2019-07-26$18.79$19.33294,500——
2019-07-25$18.52$19.05454,300——
2019-07-24$17.83$18.34430,300——
2019-07-23$18.09$18.611,442,900——
2019-07-22$16.45$16.92133,200——
2019-07-19$16.00$16.46102,000——
2019-07-18$15.85$16.30243,500——
2019-07-17$16.21$16.67174,400——
2019-07-16$16.41$16.88137,300——
2019-07-15$17.10$17.59127,700——
2019-07-12$16.93$17.41118,300——
2019-07-11$16.45$16.9280,700——
2019-07-10$16.35$16.82142,500——
2019-07-09$16.50$16.97258,600——
2019-07-08$15.65$16.1069,300——
2019-07-05$15.67$16.1266,400——
2019-07-03$15.55$16.0062,200——
2019-07-02$15.31$15.75120,600——
2019-07-01$15.36$15.8061,500——
2019-06-28$15.48$15.9249,800——
2019-06-27$15.22$15.6661,200——
2019-06-26$14.96$15.39110,100——
2019-06-25$15.28$15.7276,000——
2019-06-24$15.65$16.1052,600——
2019-06-21$15.84$16.29161,100——
2019-06-20$15.76$16.2189,400——
2019-06-19$15.74$16.19117,700——
2019-06-18$15.75$16.20123,500——
2019-06-17$15.80$16.25133,900——
2019-06-14$15.93$16.39171,500——
2019-06-13$15.62$16.07128,700——
2019-06-12$15.17$15.6093,600——
2019-06-11$15.25$15.69128,400——
2019-06-10$15.00$15.4395,600——
2019-06-07$14.99$15.4279,300——
2019-06-06$14.75$15.1774,600——
2019-06-05$14.74$15.16118,900——
2019-06-04$14.40$14.81101,000——
2019-06-03$14.21$14.62149,800——
2019-05-31$14.96$15.3993,000——
2019-05-30$15.12$15.55188,100——
2019-05-29$14.81$15.23166,300——
2019-05-28$15.06$15.49127,600——
2019-05-24$15.32$15.7689,500——
2019-05-23$15.60$16.05170,200——
2019-05-22$15.73$16.18225,300——
2019-05-21$15.20$15.64181,000——
2019-05-20$14.49$14.90245,500——
2019-05-17$14.62$15.04123,300——
2019-05-16$14.72$15.14148,000——
2019-05-15$14.23$14.64207,800——
2019-05-14$13.88$14.28118,500——
2019-05-13$13.73$14.12225,500——
2019-05-10$14.35$14.76133,400——
2019-05-09$14.17$14.58189,300——
2019-05-08$14.27$14.68141,000——
2019-05-07$14.43$14.84208,000——
2019-05-06$14.73$15.15278,500——
2019-05-03$14.77$15.19207,000——
2019-05-02$14.75$15.17153,200——
2019-05-01$14.55$14.97522,500——
2019-04-30$14.09$14.491,547,600——
2019-04-29$16.58$17.05203,400——
2019-04-26$16.54$17.01142,600——
2019-04-25$16.67$17.15128,300——
2019-04-24$16.89$17.37224,400——
2019-04-23$16.99$17.48423,400——
2019-04-22$16.24$16.7097,100——
2019-04-18$16.02$16.48185,200——
2019-04-17$15.54$15.98166,800——
2019-04-16$15.73$16.1875,300——
2019-04-15$15.81$16.26129,500——
2019-04-12$15.67$16.12149,000——
2019-04-11$15.74$16.19120,000——
2019-04-10$16.17$16.63142,600——
2019-04-09$15.98$16.44157,500——
2019-04-08$16.06$16.52216,900——
2019-04-05$15.62$16.07205,200——
2019-04-04$15.33$15.77166,000——
2019-04-03$15.55$16.00433,900——
2019-04-02$15.69$16.14688,200——
2019-04-01$14.25$14.66183,500——
2019-03-29$13.84$14.24146,400——
2019-03-28$13.89$14.29103,900——
2019-03-27$13.33$13.71148,400——
2019-03-26$13.16$13.54100,800——
2019-03-25$13.05$13.42175,800——
2019-03-22$13.04$13.41276,200——
2019-03-21$13.88$14.28232,700——
2019-03-20$13.87$14.27363,300——
2019-03-19$13.56$13.95215,100——
2019-03-18$13.32$13.7088,000——
2019-03-15$13.16$13.54117,200——
2019-03-14$13.27$13.65136,000——
2019-03-13$13.28$13.66191,900——
2019-03-12$12.84$13.21211,300——
2019-03-11$13.03$13.4085,200——
2019-03-08$12.88$13.25100,600——
2019-03-07$13.08$13.45187,000——
2019-03-06$12.64$13.00156,100——
2019-03-05$13.03$13.40113,900——
2019-03-04$13.42$13.80159,700——
2019-03-01$13.38$13.7694,200——
2019-02-28$13.26$13.64100,900——
2019-02-27$13.61$14.0084,800——
2019-02-26$13.73$14.12292,100——
2019-02-25$14.12$14.52304,400——
2019-02-22$13.37$13.75165,700——
2019-02-21$12.93$13.30165,300——
2019-02-20$12.70$13.06201,100——
2019-02-19$13.02$13.39200,100——
2019-02-15$12.80$13.17289,400——
2019-02-14$12.79$13.16436,100——
2019-02-13$13.56$13.95274,700——
2019-02-12$14.07$14.47221,600——
2019-02-11$14.47$14.88125,000——
2019-02-08$14.48$14.89222,600——
2019-02-07$14.22$14.63155,200——
2019-02-06$14.12$14.41137,100——
2019-02-05$14.06$14.35271,100——
2019-02-04$14.26$14.55272,700——
2019-02-01$13.90$14.19254,600——
2019-01-31$14.00$14.29517,900——
2019-01-30$14.72$15.02398,100——
2019-01-29$14.29$14.58527,300——
2019-01-28$14.93$15.241,692,700——
2019-01-25$13.32$13.59432,300——
2019-01-24$13.02$13.29280,200——
2019-01-23$12.35$12.60351,000——
2019-01-22$12.40$12.66307,200——
2019-01-18$12.60$12.86110,900——
2019-01-17$12.49$12.75227,100——
2019-01-16$12.87$13.14246,200——
2019-01-15$12.59$12.85332,000——
2019-01-14$12.17$12.42195,800——
2019-01-11$12.05$12.30209,900——
2019-01-10$11.97$12.22184,400——
2019-01-09$11.79$12.03210,200——
2019-01-08$11.96$12.21358,600——
2019-01-07$11.73$11.97534,200——
2019-01-04$11.42$11.66285,400——
2019-01-03$10.79$11.01234,800——
2019-01-02$10.93$11.16438,400——