AudioCodes Ltd. - Ordinary Shares (AUDC)

Historical Prices For AudioCodes Ltd. - Ordinary Shares (AUDC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	9.29	9.29	8.76	8.96	158,506	8.96
4/02/2025	9.35	9.73	9.34	9.60	83,384	9.60
4/01/2025	9.46	9.57	9.37	9.45	82,747	9.45
3/31/2025	9.40	9.58	9.24	9.42	95,495	9.42
3/28/2025	9.84	9.97	9.47	9.55	81,668	9.55
3/27/2025	9.96	9.98	9.77	9.80	43,865	9.80
3/26/2025	9.88	10.03	9.87	9.90	34,395	9.90
3/25/2025	10.01	10.13	9.95	9.95	52,740	9.95
3/24/2025	9.89	10.08	9.88	10.01	56,159	10.01
3/21/2025	9.90	10.04	9.85	9.89	52,549	9.89
3/20/2025	9.90	10.23	9.90	10.03	91,050	10.03
3/19/2025	10.17	10.35	10.08	10.14	135,909	10.14
3/18/2025	10.45	10.45	10.19	10.21	82,450	10.21
3/17/2025	10.34	10.67	10.34	10.50	85,297	10.50
3/14/2025	10.44	10.69	10.36	10.41	102,118	10.41
3/13/2025	10.20	10.35	10.08	10.17	79,364	10.17
3/12/2025	10.39	10.40	10.16	10.20	60,253	10.20
3/11/2025	10.13	10.48	10.10	10.21	69,595	10.21
3/10/2025	10.36	10.38	10.20	10.25	95,305	10.25
3/07/2025	10.67	10.84	10.41	10.52	74,331	10.52
3/06/2025	10.60	10.76	10.46	10.56	45,179	10.56
3/05/2025	10.59	10.78	10.53	10.76	33,530	10.76
3/04/2025	10.54	10.64	10.31	10.59	105,430	10.59
3/03/2025	11.02	11.06	10.51	10.66	82,695	10.66
2/28/2025	10.83	11.04	10.78	11.02	50,022	11.02
2/27/2025	11.25	11.25	10.92	10.92	58,455	10.92
2/26/2025	11.25	11.44	11.20	11.25	49,913	11.25
2/25/2025	11.14	11.36	11.05	11.23	75,514	11.23
2/24/2025	11.52	11.65	11.26	11.33	84,785	11.33
2/21/2025	11.70	12.10	11.33	11.40	145,713	11.40
2/20/2025	11.28	11.63	11.01	11.57	108,686	11.57
2/19/2025	11.58	11.63	11.15	11.43	170,524	11.43
2/18/2025	11.75	11.81	11.46	11.59	103,388	11.59
2/14/2025	11.98	12.00	11.49	11.75	59,080	11.75
2/13/2025	12.06	12.06	11.64	11.91	53,811	11.91
2/12/2025	12.10	12.12	11.90	12.04	83,624	12.04
2/11/2025	12.49	12.53	12.13	12.30	69,070	12.30
2/10/2025	12.53	12.72	12.25	12.52	179,108	12.52
2/07/2025	12.42	12.42	12.01	12.22	114,606	12.22
2/06/2025	11.89	12.37	11.78	12.37	167,777	12.37
2/05/2025	10.83	11.55	10.81	11.36	230,802	11.36
2/04/2025	10.32	11.00	10.07	10.66	645,729	10.66
2/03/2025	9.94	10.30	9.92	10.12	75,237	10.12
1/31/2025	10.30	10.34	10.10	10.15	45,689	10.15
1/30/2025	10.29	10.32	10.15	10.20	39,847	10.20
1/29/2025	10.24	10.30	10.06	10.29	48,944	10.29
1/28/2025	10.41	10.47	10.17	10.22	86,391	10.22
1/27/2025	10.39	10.67	10.31	10.37	41,791	10.37
1/24/2025	10.90	10.96	10.63	10.86	64,373	10.86
1/23/2025	10.87	10.87	10.66	10.84	48,196	10.84
1/22/2025	11.14	11.20	10.87	10.90	76,858	10.90
1/21/2025	11.08	11.23	10.99	11.07	111,100	11.07
1/17/2025	10.62	10.74	10.50	10.74	52,248	10.74
1/16/2025	10.71	10.71	10.51	10.51	77,578	10.51
1/15/2025	10.77	10.83	10.57	10.75	84,575	10.75
1/14/2025	10.56	10.70	10.48	10.57	207,669	10.57
1/13/2025	9.77	10.33	9.77	10.32	230,922	10.32
1/10/2025	9.66	9.72	9.46	9.66	99,186	9.66
1/08/2025	9.90	9.90	9.68	9.84	83,065	9.84
1/07/2025	10.29	10.39	9.99	10.01	81,039	10.01
1/06/2025	10.17	10.39	10.17	10.27	116,314	10.27