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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.55$28.80118,800——
2020-12-30$27.79$29.05197,000——
2020-12-29$27.62$28.87201,300——
2020-12-28$28.68$29.98204,100——
2020-12-24$28.60$29.90220,300——
2020-12-23$28.61$29.91973,500——
2020-12-22$28.38$29.67262,000——
2020-12-21$27.38$28.62156,500——
2020-12-18$27.82$29.08201,400——
2020-12-17$27.26$28.50150,600——
2020-12-16$27.22$28.45190,200——
2020-12-15$27.14$28.37142,900——
2020-12-14$27.29$28.53145,700——
2020-12-11$27.37$28.61188,400——
2020-12-10$27.25$28.49232,900——
2020-12-09$26.42$27.62619,000——
2020-12-08$27.58$28.83180,200——
2020-12-07$28.34$29.63217,500——
2020-12-04$28.34$29.63167,800——
2020-12-03$28.36$29.65136,300——
2020-12-02$28.08$29.35303,400——
2020-12-01$28.27$29.55157,700——
2020-11-30$27.97$29.24175,400——
2020-11-27$28.45$29.74167,300——
2020-11-25$27.85$29.11165,300——
2020-11-24$27.93$29.20609,600——
2020-11-23$28.25$29.53756,200——
2020-11-20$26.82$28.04287,600——
2020-11-19$26.42$27.62367,300——
2020-11-18$26.48$27.68407,100——
2020-11-17$27.16$28.39532,100——
2020-11-16$26.58$27.79438,800——
2020-11-13$28.10$29.37179,200——
2020-11-12$27.72$28.98389,700——
2020-11-11$27.41$28.65308,200——
2020-11-10$27.32$28.56312,700——
2020-11-09$27.54$28.79528,900——
2020-11-06$28.86$30.17320,600——
2020-11-05$29.72$31.07212,600——
2020-11-04$28.86$30.17382,700——
2020-11-03$28.69$29.99225,800——
2020-11-02$28.05$29.32335,600——
2020-10-30$28.99$30.30292,600——
2020-10-29$29.15$30.47256,200——
2020-10-28$29.60$30.94556,400——
2020-10-27$31.29$32.71484,700——
2020-10-26$31.46$32.89456,400——
2020-10-23$31.67$33.11343,200——
2020-10-22$32.90$34.39132,200——
2020-10-21$32.92$34.41130,500——
2020-10-20$33.50$35.02210,600——
2020-10-19$33.52$35.04147,500——
2020-10-16$33.09$34.5977,900——
2020-10-15$33.42$34.94155,000——
2020-10-14$33.48$35.00102,600——
2020-10-13$33.92$35.46159,200——
2020-10-12$34.33$35.89270,300——
2020-10-09$34.03$35.57218,900——
2020-10-08$32.18$33.64118,200——
2020-10-07$32.70$34.18155,300——
2020-10-06$32.00$33.45185,500——
2020-10-05$32.25$33.71153,500——
2020-10-02$31.18$32.59136,200——
2020-10-01$31.82$33.26164,500——
2020-09-30$31.46$32.89289,800——
2020-09-29$32.00$33.45137,200——
2020-09-28$31.62$33.05216,900——
2020-09-25$31.53$32.96167,300——
2020-09-24$30.44$31.82318,200——
2020-09-23$31.01$32.42351,300——
2020-09-22$31.43$32.86185,200——
2020-09-21$31.25$32.67248,300——
2020-09-18$30.89$32.29456,400——
2020-09-17$30.19$31.56380,400——
2020-09-16$31.04$32.45403,600——
2020-09-15$31.14$32.55402,800——
2020-09-14$31.32$32.74244,200——
2020-09-11$30.35$31.73241,100——
2020-09-10$30.38$31.76355,700——
2020-09-09$31.03$32.44702,300——
2020-09-08$29.00$30.31472,500——
2020-09-04$28.79$30.10586,800——
2020-09-03$29.74$31.09763,100——
2020-09-02$32.19$33.65358,100——
2020-09-01$31.51$32.94398,700——
2020-08-31$31.37$32.79529,200——
2020-08-28$30.94$32.34450,800——
2020-08-27$31.68$33.12436,900——
2020-08-26$32.60$34.08319,700——
2020-08-25$33.51$35.03385,100——
2020-08-24$32.92$34.41622,800——
2020-08-21$34.27$35.82362,900——
2020-08-20$34.83$36.41283,600——
2020-08-19$35.31$36.91431,300——
2020-08-18$36.59$38.25436,600——
2020-08-17$36.65$38.31559,500——
2020-08-14$36.51$38.02647,800——
2020-08-13$35.92$37.40573,600——
2020-08-12$34.95$36.39430,300——
2020-08-11$34.39$35.81532,200——
2020-08-10$34.20$35.61872,900——
2020-08-07$36.10$37.59373,700——
2020-08-06$35.98$37.47628,700——
2020-08-05$37.59$39.14604,100——
2020-08-04$36.98$38.51554,200——
2020-08-03$37.12$38.65832,800——
2020-07-31$36.09$37.58924,800——
2020-07-30$36.46$37.97938,200——
2020-07-29$37.02$38.551,840,000——
2020-07-28$37.21$38.753,515,700——
2020-07-27$44.76$46.611,611,700——
2020-07-24$41.34$43.051,025,300——
2020-07-23$42.86$44.631,033,600——
2020-07-22$43.01$44.791,938,600——
2020-07-21$39.01$40.62979,500——
2020-07-20$39.14$40.76752,800——
2020-07-17$37.71$39.271,659,900——
2020-07-16$36.01$37.501,261,600——
2020-07-15$32.91$34.27310,600——
2020-07-14$32.68$34.03485,900——
2020-07-13$31.25$32.54402,000——
2020-07-10$32.07$33.40343,300——
2020-07-09$31.75$33.06388,200——
2020-07-08$30.56$31.82413,300——
2020-07-07$31.19$32.48726,800——
2020-07-06$33.54$34.93624,400——
2020-07-02$30.93$32.21262,400——
2020-07-01$31.12$32.41296,500——
2020-06-30$31.79$33.10339,000——
2020-06-29$30.73$32.00302,000——
2020-06-26$31.13$32.42378,100——
2020-06-25$31.06$32.34609,800——
2020-06-24$29.86$31.09796,100——
2020-06-23$31.85$33.17429,300——
2020-06-22$32.73$34.08406,600——
2020-06-19$31.74$33.05533,700——
2020-06-18$32.20$33.53379,600——
2020-06-17$32.51$33.85555,700——
2020-06-16$34.03$35.441,105,200——
2020-06-15$32.91$34.27815,300——
2020-06-12$31.55$32.85521,900——
2020-06-11$31.95$33.27751,300——
2020-06-10$33.88$35.28547,500——
2020-06-09$34.56$35.99658,500——
2020-06-08$34.01$35.421,106,800——
2020-06-05$32.97$34.333,085,500——
2020-06-04$35.89$37.37981,100——
2020-06-03$38.69$40.29648,700——
2020-06-02$37.81$39.37698,600——
2020-06-01$38.10$39.67784,700——
2020-05-29$36.65$38.16439,000——
2020-05-28$34.53$35.96400,500——
2020-05-27$36.05$37.54379,900——
2020-05-26$35.29$36.75516,600——
2020-05-22$36.21$37.71392,200——
2020-05-21$35.32$36.78472,400——
2020-05-20$35.64$37.11803,100——
2020-05-19$33.27$34.65628,000——
2020-05-18$32.72$34.07719,700——
2020-05-15$31.87$33.19551,800——
2020-05-14$31.19$32.48336,600——
2020-05-13$31.98$33.30575,400——
2020-05-12$32.49$33.83832,700——
2020-05-11$34.20$35.611,413,600——
2020-05-08$33.80$35.20359,100——
2020-05-07$34.16$35.57470,800——
2020-05-06$32.30$33.64607,000——
2020-05-05$32.52$33.86688,800——
2020-05-04$31.16$32.45733,300——
2020-05-01$31.28$32.57887,500——
2020-04-30$30.61$31.88708,000——
2020-04-29$28.95$30.15804,500——
2020-04-28$29.89$31.131,041,400——
2020-04-27$28.76$29.952,711,500——
2020-04-24$23.06$24.01335,100——
2020-04-23$22.43$23.36414,600——
2020-04-22$22.03$22.94379,200——
2020-04-21$21.36$22.24447,900——
2020-04-20$23.91$24.90418,200——
2020-04-17$23.51$24.48759,900——
2020-04-16$23.28$24.24460,200——
2020-04-15$22.72$23.66432,700——
2020-04-14$23.17$24.131,427,400——
2020-04-13$26.15$27.23405,400——
2020-04-09$26.76$27.87427,000——
2020-04-08$27.93$29.08358,700——
2020-04-07$27.18$28.30608,400——
2020-04-06$26.39$27.48599,300——
2020-04-03$25.59$26.65754,700——
2020-04-02$24.84$25.87357,700——
2020-04-01$23.24$24.20379,400——
2020-03-31$23.89$24.88592,200——
2020-03-30$23.51$24.48414,600——
2020-03-27$21.54$22.43242,700——
2020-03-26$22.11$23.02308,400——
2020-03-25$21.86$22.76289,400——
2020-03-24$20.94$21.81382,800——
2020-03-23$18.54$19.31339,400——
2020-03-20$19.34$20.14934,800——
2020-03-19$18.43$19.191,425,800——
2020-03-18$17.06$17.77298,700——
2020-03-17$18.00$18.74383,200——
2020-03-16$16.38$17.06498,500——
2020-03-13$17.51$18.23746,700——
2020-03-12$16.96$17.66479,000——
2020-03-11$19.25$20.05555,300——
2020-03-10$20.86$21.72228,000——
2020-03-09$20.16$20.99479,700——
2020-03-06$21.79$22.69722,800——
2020-03-05$22.16$23.08386,200——
2020-03-04$23.08$24.03285,200——
2020-03-03$22.49$23.42458,900——
2020-03-02$22.95$23.90402,800——
2020-02-28$22.41$23.34734,200——
2020-02-27$22.22$23.14458,400——
2020-02-26$24.02$25.01312,900——
2020-02-25$24.23$25.23341,500——
2020-02-24$24.35$25.36393,100——
2020-02-21$25.12$26.16271,200——
2020-02-20$25.01$26.04416,000——
2020-02-19$23.94$24.93170,500——
2020-02-18$23.39$24.36235,400——
2020-02-14$24.15$25.01216,900——
2020-02-13$24.71$25.59742,900——
2020-02-12$23.31$24.14204,200——
2020-02-11$22.79$23.60371,900——
2020-02-10$22.05$22.84306,900——
2020-02-07$22.65$23.46259,700——
2020-02-06$22.69$23.50603,800——
2020-02-05$22.85$23.67598,100——
2020-02-04$21.95$22.73513,000——
2020-02-03$21.13$21.881,219,900——
2020-01-31$21.44$22.21609,000——
2020-01-30$23.05$23.87820,000——
2020-01-29$22.33$23.131,135,600——
2020-01-28$24.40$25.271,411,100——
2020-01-27$26.69$27.64783,800——
2020-01-24$28.02$29.02189,700——
2020-01-23$28.12$29.12161,300——
2020-01-22$28.48$29.50205,600——
2020-01-21$28.12$29.12249,100——
2020-01-17$27.46$28.44238,500——
2020-01-16$28.15$29.16257,000——
2020-01-15$27.12$28.09150,500——
2020-01-14$27.33$28.31221,300——
2020-01-13$27.47$28.45491,400——
2020-01-10$25.87$26.79135,500——
2020-01-09$25.50$26.41131,200——
2020-01-08$25.47$26.38198,400——
2020-01-07$24.95$25.84177,600——
2020-01-06$24.26$25.13456,100——
2020-01-03$25.61$26.53209,400——
2020-01-02$26.33$27.27325,700——