AudioCodes Ltd. - Price History

Monthly price history for AUDC (AudioCodes Ltd.)

DateAdjusted priceReal price
March 2024 13.05 USD 13.05 USD
February 2024 13.60 USD 13.60 USD
January 2024 11.19 USD 11.19 USD
December 2023 12.07 USD 12.07 USD
November 2023 11.33 USD 11.33 USD
October 2023 7.86 USD 7.86 USD
September 2023 10.11 USD 10.11 USD
August 2023 10.34 USD 10.34 USD
July 2023 9.87 USD 10.04 USD
June 2023 8.98 USD 9.13 USD
May 2023 8.43 USD 8.57 USD
April 2023 10.03 USD 10.20 USD
March 2023 14.83 USD 15.08 USD
February 2023 15.88 USD 16.15 USD
January 2023 18.65 USD 19.17 USD
December 2022 17.41 USD 17.89 USD
November 2022 18.68 USD 19.20 USD
October 2022 19.61 USD 20.15 USD
September 2022 21.22 USD 21.81 USD
August 2022 21.65 USD 22.25 USD
July 2022 23.46 USD 24.30 USD
June 2022 21.27 USD 22.04 USD
May 2022 22.16 USD 22.96 USD
April 2022 22.71 USD 23.53 USD
March 2022 24.66 USD 25.55 USD
February 2022 27.35 USD 28.34 USD
January 2022 28.41 USD 29.62 USD
December 2021 33.32 USD 34.74 USD
November 2021 33.24 USD 34.66 USD
October 2021 33.99 USD 35.44 USD
September 2021 31.21 USD 32.54 USD
August 2021 30.02 USD 31.30 USD
July 2021 31.25 USD 32.76 USD
June 2021 31.56 USD 33.09 USD
May 2021 30.80 USD 32.29 USD
April 2021 29.39 USD 30.81 USD
March 2021 25.73 USD 26.98 USD
February 2021 27.17 USD 28.49 USD
January 2021 28.46 USD 30.00 USD
December 2020 26.14 USD 27.55 USD
November 2020 26.54 USD 27.97 USD
October 2020 27.51 USD 28.99 USD
September 2020 29.85 USD 31.46 USD
August 2020 29.76 USD 31.37 USD
July 2020 34.11 USD 36.09 USD
June 2020 30.04 USD 31.79 USD
May 2020 34.64 USD 36.65 USD
April 2020 28.93 USD 30.61 USD
March 2020 22.58 USD 23.89 USD
February 2020 21.18 USD 22.41 USD
January 2020 20.16 USD 21.44 USD
December 2019 24.15 USD 25.69 USD
November 2019 22.54 USD 23.97 USD
October 2019 19.87 USD 21.14 USD
September 2019 17.78 USD 18.91 USD
August 2019 16.41 USD 17.45 USD
July 2019 17.42 USD 18.66 USD
June 2019 14.45 USD 15.48 USD
May 2019 13.97 USD 14.96 USD
April 2019 13.15 USD 14.09 USD
March 2019 12.92 USD 13.84 USD
February 2019 12.38 USD 13.26 USD
January 2019 12.97 USD 14.00 USD
December 2018 9.15 USD 9.88 USD
November 2018 9.99 USD 10.78 USD
October 2018 11.53 USD 12.45 USD
September 2018 9.32 USD 10.06 USD
August 2018 9.83 USD 10.61 USD
July 2018 8.86 USD 9.76 USD
June 2018 7.06 USD 7.78 USD
May 2018 6.56 USD 7.23 USD
April 2018 6.54 USD 7.20 USD
March 2018 6.49 USD 7.15 USD
February 2018 6.75 USD 7.44 USD
January 2018 7.04 USD 7.76 USD
December 2017 6.68 USD 7.36 USD
November 2017 6.36 USD 7.01 USD
October 2017 6.00 USD 6.61 USD
September 2017 6.48 USD 7.14 USD
August 2017 6.34 USD 6.99 USD
July 2017 6.29 USD 6.93 USD
June 2017 5.44 USD 5.99 USD
May 2017 6.01 USD 6.62 USD
April 2017 5.86 USD 6.46 USD
March 2017 6.36 USD 7.01 USD
February 2017 6.16 USD 6.79 USD
January 2017 5.99 USD 6.60 USD
December 2016 5.76 USD 6.35 USD
November 2016 5.68 USD 6.26 USD
October 2016 4.74 USD 5.22 USD
September 2016 4.85 USD 5.34 USD
August 2016 4.95 USD 5.45 USD
July 2016 3.73 USD 4.11 USD
June 2016 3.80 USD 4.19 USD
May 2016 3.45 USD 3.80 USD
April 2016 3.95 USD 4.35 USD
March 2016 4.22 USD 4.65 USD
February 2016 3.91 USD 4.31 USD
January 2016 3.92 USD 4.32 USD
December 2015 3.54 USD 3.90 USD
November 2015 3.98 USD 4.38 USD
October 2015 3.10 USD 3.41 USD
September 2015 2.95 USD 3.25 USD
August 2015 3.08 USD 3.39 USD
July 2015 2.66 USD 2.93 USD
June 2015 2.93 USD 3.23 USD
May 2015 3.97 USD 4.37 USD
April 2015 4.13 USD 4.55 USD
March 2015 4.18 USD 4.60 USD
February 2015 4.62 USD 5.09 USD
January 2015 4.67 USD 5.15 USD
December 2014 4.12 USD 4.54 USD
November 2014 4.35 USD 4.79 USD
October 2014 4.36 USD 4.80 USD
September 2014 4.36 USD 4.80 USD
August 2014 5.16 USD 5.68 USD
July 2014 5.11 USD 5.63 USD
June 2014 6.40 USD 7.05 USD
May 2014 5.78 USD 6.37 USD
April 2014 5.18 USD 5.71 USD
March 2014 6.58 USD 7.25 USD
February 2014 8.01 USD 8.83 USD
January 2014 6.84 USD 7.54 USD
December 2013 6.47 USD 7.13 USD
November 2013 5.95 USD 6.56 USD
October 2013 5.53 USD 6.09 USD
September 2013 6.35 USD 7.00 USD
August 2013 5.95 USD 6.55 USD
July 2013 4.66 USD 5.13 USD
June 2013 4.02 USD 4.43 USD
May 2013 3.76 USD 4.14 USD
April 2013 3.58 USD 3.94 USD
March 2013 3.45 USD 3.80 USD
February 2013 3.71 USD 4.09 USD
January 2013 3.34 USD 3.68 USD
December 2012 2.92 USD 3.22 USD
November 2012 2.55 USD 2.81 USD
October 2012 2.02 USD 2.22 USD
September 2012 2.28 USD 2.51 USD
August 2012 1.27 USD 1.40 USD
July 2012 1.43 USD 1.58 USD
June 2012 1.60 USD 1.76 USD
May 2012 1.67 USD 1.84 USD
April 2012 2.13 USD 2.35 USD
March 2012 2.47 USD 2.72 USD
February 2012 3.18 USD 3.51 USD
January 2012 3.75 USD 4.13 USD
December 2011 3.54 USD 3.90 USD
November 2011 3.18 USD 3.50 USD
October 2011 3.24 USD 3.57 USD
September 2011 2.83 USD 3.12 USD
August 2011 3.83 USD 4.22 USD
July 2011 4.98 USD 5.49 USD
June 2011 4.98 USD 5.49 USD
May 2011 4.86 USD 5.35 USD
April 2011 5.60 USD 6.17 USD
March 2011 5.40 USD 5.95 USD
February 2011 5.91 USD 6.51 USD
January 2011 6.27 USD 6.91 USD
December 2010 5.35 USD 5.89 USD
November 2010 4.11 USD 4.53 USD
October 2010 4.53 USD 4.99 USD
September 2010 3.54 USD 3.90 USD
August 2010 2.36 USD 2.60 USD
July 2010 2.68 USD 2.95 USD
June 2010 2.24 USD 2.47 USD
May 2010 2.56 USD 2.82 USD
April 2010 3.57 USD 3.93 USD
March 2010 3.67 USD 4.04 USD
February 2010 3.16 USD 3.48 USD
January 2010 2.81 USD 3.10 USD
December 2009 2.30 USD 2.53 USD
November 2009 2.22 USD 2.44 USD
October 2009 2.40 USD 2.64 USD
September 2009 1.87 USD 2.06 USD
August 2009 1.77 USD 1.95 USD
July 2009 1.83 USD 2.02 USD
June 2009 1.41 USD 1.55 USD
May 2009 1.29 USD 1.42 USD
April 2009 1.34 USD 1.48 USD
March 2009 1.06 USD 1.17 USD
February 2009 1.02 USD 1.12 USD
January 2009 1.55 USD 1.71 USD
December 2008 1.58 USD 1.74 USD
November 2008 1.70 USD 1.87 USD
October 2008 1.70 USD 1.87 USD
September 2008 2.29 USD 2.52 USD
August 2008 3.77 USD 4.15 USD
July 2008 3.99 USD 4.40 USD
June 2008 3.33 USD 3.67 USD
May 2008 3.54 USD 3.90 USD
April 2008 3.70 USD 4.08 USD
March 2008 3.64 USD 4.01 USD
February 2008 3.84 USD 4.23 USD
January 2008 4.26 USD 4.69 USD
December 2007 4.59 USD 5.06 USD
November 2007 4.66 USD 5.13 USD
October 2007 5.91 USD 6.51 USD
September 2007 4.97 USD 5.47 USD
August 2007 4.49 USD 4.95 USD
July 2007 5.05 USD 5.56 USD
June 2007 5.10 USD 5.62 USD
May 2007 4.83 USD 5.32 USD
April 2007 6.08 USD 6.70 USD
March 2007 6.14 USD 6.76 USD
February 2007 8.85 USD 9.75 USD
January 2007 8.99 USD 9.90 USD
December 2006 8.50 USD 9.37 USD
November 2006 8.72 USD 9.61 USD
October 2006 10.06 USD 11.08 USD
September 2006 8.52 USD 9.39 USD
August 2006 9.02 USD 9.94 USD
July 2006 8.80 USD 9.70 USD
June 2006 9.89 USD 10.90 USD
May 2006 10.96 USD 12.07 USD
April 2006 12.36 USD 13.62 USD
March 2006 12.54 USD 13.82 USD
February 2006 10.42 USD 11.48 USD
January 2006 11.50 USD 12.67 USD
December 2005 10.07 USD 11.10 USD
November 2005 9.37 USD 10.32 USD
October 2005 10.23 USD 11.27 USD
September 2005 9.99 USD 11.01 USD
August 2005 8.94 USD 9.85 USD
July 2005 8.25 USD 9.09 USD
June 2005 9.03 USD 9.95 USD
May 2005 10.96 USD 12.07 USD
April 2005 8.81 USD 9.71 USD
March 2005 10.22 USD 11.26 USD
February 2005 11.54 USD 12.71 USD
January 2005 13.86 USD 15.27 USD
December 2004 15.08 USD 16.61 USD
November 2004 13.34 USD 14.70 USD
October 2004 11.96 USD 13.18 USD
September 2004 11.43 USD 12.59 USD
August 2004 10.28 USD 11.33 USD
July 2004 9.62 USD 10.60 USD
June 2004 10.85 USD 11.95 USD
May 2004 9.17 USD 10.10 USD
April 2004 8.51 USD 9.38 USD
March 2004 10.53 USD 11.60 USD
February 2004 12.48 USD 13.75 USD
January 2004 12.48 USD 13.75 USD
December 2003 9.48 USD 10.44 USD
November 2003 10.57 USD 11.65 USD
October 2003 7.69 USD 8.47 USD
September 2003 6.81 USD 7.50 USD
August 2003 5.48 USD 6.04 USD
July 2003 5.10 USD 5.62 USD
June 2003 4.23 USD 4.66 USD
May 2003 4.98 USD 5.49 USD
April 2003 3.22 USD 3.55 USD
March 2003 2.40 USD 2.64 USD
February 2003 2.16 USD 2.38 USD
January 2003 2.07 USD 2.28 USD
December 2002 2.34 USD 2.58 USD
November 2002 2.04 USD 2.25 USD
October 2002 1.73 USD 1.91 USD
September 2002 1.63 USD 1.80 USD
August 2002 1.86 USD 2.05 USD
July 2002 2.17 USD 2.39 USD
June 2002 2.19 USD 2.41 USD
May 2002 3.11 USD 3.43 USD
April 2002 3.03 USD 3.34 USD
March 2002 3.09 USD 3.40 USD
February 2002 3.45 USD 3.80 USD
January 2002 3.91 USD 4.31 USD
December 2001 5.13 USD 5.65 USD
November 2001 3.56 USD 3.92 USD
October 2001 2.42 USD 2.67 USD
September 2001 1.91 USD 2.10 USD
August 2001 3.66 USD 4.03 USD
July 2001 4.54 USD 5.00 USD
June 2001 6.42 USD 7.07 USD
May 2001 7.22 USD 7.96 USD
April 2001 7.66 USD 8.44 USD
March 2001 8.06 USD 8.88 USD
February 2001 14.64 USD 16.13 USD
January 2001 23.14 USD 25.50 USD
December 2000 12.31 USD 13.56 USD
November 2000 14.98 USD 16.50 USD
October 2000 35.91 USD 39.56 USD
September 2000 38.63 USD 85.13 USD
August 2000 51.00 USD 112.38 USD
July 2000 44.93 USD 99.00 USD
June 2000 54.46 USD 120.00 USD
May 2000 33.16 USD 73.06 USD
April 2000 34.04 USD 75.00 USD
March 2000 45.55 USD 100.38 USD
February 2000 35.06 USD 77.25 USD
January 2000 25.36 USD 55.88 USD
December 1999 41.75 USD 92.00 USD
November 1999 27.17 USD 59.88 USD
October 1999 27.46 USD 60.50 USD
September 1999 17.07 USD 37.63 USD
August 1999 13.22 USD 29.13 USD
July 1999 13.61 USD 30.00 USD
June 1999 12.25 USD 27.00 USD
May 1999 7.74 USD 17.06 USD

AUDC

Price: 13.05USD

52 week price:
7.05
17.89

Dividend Yield: 2.72%

5-year range yield:
0.76%
3.23%

Forward Dividend Yield: 2.76%

Payout Ratio: 257.14%

Payout Ratio Range:
20.24%
257.14%

Dividend Per Share: 0.36 USD

Earnings Per Share: 0.28 USD

P/E Ratio: 48.75

Exchange: NMS

Sector: Technology

Industry: Communication Equipment

Volume: 89300

Ebitda: 3.8 million

Market Capitalization: 411.6 million

Average Dividend Frequency: 3

Years Paying Dividends: 7

DGR3: 7.28%

Links: