AudioCodes (AUDC) Stock Chart & Stock Price History → The Long-Awaited End of America Update (From Stansberry Research) (Ad) Free AUDC Stock Alerts $11.12 +0.15 (+1.37%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media AudioCodes Stock Price Performance5 Day Performance-1.26%1 Month Performance-13.42%3 Month Performance-4.53%6 Month Performance+7.97%Year-To-Date Performance-9.11%1 Year Performance+7.23% Receive AUDC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for AudioCodes and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchThe Long-Awaited End of America UpdateA 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.Click here to find out for free. AUDC Stock Chart for Thursday, May, 2, 2024 AUDC Chart by TradingView AudioCodes Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/01/2024$10.82$10.97+1.39%$11.17$10.6485,495 shs$332.61 million04/30/2024$11.10$10.82-2.52%$11.15$10.72166,514 shs$328.06 million04/29/2024$11.11$11.10-0.09%$11.23$10.94143,899 shs$336.55 million04/26/2024$10.43$11.11+6.52%$11.11$10.4881,403 shs$336.86 million04/25/2024$10.45$10.43-0.19%$10.52$10.2245,734 shs$316.24 million04/24/2024$10.68$10.45-2.15%$10.75$10.3118,158 shs$316.84 million Get the Latest News and Ratings for AUDC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AudioCodes and its competitors with MarketBeat's FREE daily newsletter. 04/23/2024$10.52$10.68+1.52%$10.90$10.4528,723 shs$323.82 million04/22/2024$10.42$10.52+0.96%$10.69$10.2828,036 shs$318.97 million04/19/2024$10.72$10.42-2.80%$10.80$10.4221,302 shs$315.93 million04/18/2024$10.59$10.72+1.23%$10.84$10.5242,783 shs$325.03 million04/17/2024$10.85$10.59-2.40%$10.87$10.5416,790 shs$321.09 million04/16/2024$10.85$10.85$10.91$10.5386,121 shs$328.97 million04/15/2024$11.25$10.85-3.56%$11.44$10.78105,083 shs$328.97 million04/12/2024$11.68$11.25-3.68%$11.52$11.0543,585 shs$341.10 million04/11/2024$11.92$11.68-2.01%$11.83$11.5360,779 shs$354.14 million04/10/2024$12.51$11.92-4.72%$12.27$11.8339,945 shs$361.41 million04/09/2024$12.64$12.51-1.03%$12.61$12.3049,620 shs$379.35 million04/08/2024$12.48$12.64+1.28%$12.71$12.4926,173 shs$383.25 million04/05/2024$12.40$12.48+0.65%$12.67$12.3136,120 shs$378.39 million04/04/2024$12.62$12.40-1.74%$12.76$12.3557,415 shs$375.97 million04/03/2024$12.67$12.62-0.39%$12.70$12.5429,524 shs$382.64 million04/02/2024$12.78$12.67-0.86%$12.76$12.5123,833 shs$384.15 million04/01/2024$13.04$12.78-1.99%$13.11$12.7634,065 shs$387.49 million03/29/2024$13.04$13.04$13.18$12.8896,912 shs$413.23 million03/28/2024$13.02$13.04+0.15%$13.18$12.8896,912 shs$413.24 million03/27/2024$13.24$13.02-1.66%$13.24$12.9873,611 shs$412.60 million03/26/2024$13.50$13.24-1.93%$13.57$13.1935,799 shs$419.58 million03/25/2024$13.01$13.50+3.77%$13.71$13.2160,130 shs$427.82 million03/22/2024$13.23$13.01-1.66%$13.22$12.8342,187 shs$412.29 million03/21/2024$13.50$13.23-2.00%$13.58$13.1570,967 shs$419.26 million03/20/2024$13.17$13.50+2.51%$13.55$13.1453,347 shs$427.82 million03/19/2024$12.74$13.17+3.38%$13.35$12.6566,657 shs$417.36 million03/18/2024$12.51$12.74+1.84%$12.85$12.4487,743 shs$403.73 million03/15/2024$12.87$12.51-2.80%$12.85$12.5146,176 shs$396.44 million03/14/2024$13.40$12.87-3.96%$13.35$12.8650,037 shs$407.85 million03/13/2024$13.20$13.40+1.52%$13.50$13.1648,894 shs$424.65 million03/12/2024$13.30$13.20-0.75%$13.35$13.1033,802 shs$418.31 million03/11/2024$13.70$13.30-2.92%$13.49$13.0844,540 shs$421.48 million03/08/2024$13.58$13.70+0.88%$13.86$13.6143,112 shs$434.15 million03/07/2024$13.59$13.58-0.07%$13.73$13.5123,754 shs$430.35 millionBiden replacement revealed? (Ad)A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.See his shocking evidence in this new report03/06/2024$13.42$13.59+1.27%$13.65$13.4932,695 shs$430.67 million03/05/2024$13.83$13.42-2.96%$13.82$13.2695,472 shs$438.26 million03/04/2024$13.79$13.83+0.29%$14.04$13.7069,162 shs$438.27 million03/01/2024$13.60$13.79+1.40%$13.83$13.5056,960 shs$437.01 million02/29/2024$13.26$13.60+2.56%$13.71$13.4067,739 shs$430.98 million02/28/2024$13.27$13.26-0.08%$13.37$13.0758,176 shs$420.21 million02/27/2024$13.12$13.27+1.14%$13.50$13.1649,981 shs$420.53 million02/26/2024$13.04$13.12+0.61%$13.29$12.9976,857 shs$415.77 million02/23/2024$13.43$13.04-2.90%$13.37$12.9859,785 shs$413.24 million02/22/2024$13.08$13.43+2.68%$13.50$13.2344,610 shs$425.60 million02/21/2024$13.19$13.08-0.83%$13.31$12.9279,667 shs$414.51 million02/20/2024$13.36$13.19-1.27%$13.37$13.1473,577 shs$423.21 million02/19/2024$13.36$13.36+0.04%$13.56$13.16101,300 shs$423.38 million02/16/2024$13.53$13.36-1.29%$13.53$13.16101,353 shs$423.22 million02/15/2024$13.71$13.53-1.31%$13.83$13.5055,807 shs$428.75 million02/14/2024$13.37$13.71+2.54%$13.73$13.27111,996 shs$434.47 million02/13/2024$13.76$13.37-2.83%$13.62$13.2680,718 shs$423.70 million02/12/2024$13.77$13.76-0.07%$13.96$13.7277,453 shs$436.05 million02/09/2024$13.67$13.77+0.73%$13.78$13.3495,862 shs$436.37 million02/08/2024$13.65$13.67+0.15%$14.00$13.66146,552 shs$433.20 million02/07/2024$13.90$13.65-1.80%$14.45$13.33200,388 shs$432.57 million02/06/2024$12.17$13.90+14.22%$14.27$13.12512,255 shs$440.49 million02/05/2024$11.49$12.17+5.92%$12.40$11.61201,350 shs$385.67 million02/02/2024$11.52$11.49-0.26%$11.57$11.3590,758 shs$364.12 million02/01/2024$11.19$11.52+2.95%$11.58$11.02179,954 shs$365.07 million Related Companies: ADTN Stock Chart NTGR Stock Chart CLFD Stock Chart AKTS Stock Chart DZSI Stock Chart INFN Stock Chart CTV Stock Chart AMSWA Stock Chart JFIN Stock Chart PRCH Stock Chart Receive AUDC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AudioCodes and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:AUDC) was last updated on 5/2/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldUrgent Nvidia WarningAltimetryBitcoin Rockets To Record High But Buy THIS InsteadParadigm PressREAD THIS – If You Missed Out On The AI BoomBanyan Hill PublishingYour bank is lying to you.MyBankTrackerTrump just won 2024Porter & CompanyA.I. is a Tidal Wave - Here’s What to BuyChaikin AnalyticsHe Is Giving Away BitcoinCrypto Swap Profits Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AudioCodes Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.