Skip to main content
AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
7.14
-0.04 (-0.56%)
Feb 27, 2026, 4:00 PM EST - Market closed

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20267.107.197.007.147.14-0.56%131,709
Feb 26, 20267.237.307.097.187.18-0.83%163,389
Feb 25, 20267.267.387.227.247.24-1.03%167,334
Feb 24, 20267.047.527.047.327.322.88%189,037
Feb 23, 20267.127.267.057.117.11-1.80%183,228
Feb 20, 20267.097.487.097.247.24-0.69%148,535
Feb 19, 20267.057.327.057.297.091.96%230,266
Feb 18, 20266.997.236.957.156.951.71%237,927
Feb 17, 20267.087.186.997.036.84-4.09%319,693
Feb 13, 20267.267.487.257.337.131.38%97,683
Feb 12, 20267.637.687.207.237.03-6.47%530,480
Feb 11, 20267.707.747.437.737.52-190,799
Feb 10, 20267.777.927.707.737.52-0.90%194,532
Feb 9, 20267.577.877.557.807.592.09%225,824
Feb 6, 20267.427.727.427.647.432.41%205,524
Feb 5, 20267.457.607.357.467.26-0.67%279,591
Feb 4, 20267.347.567.227.517.302.18%478,010
Feb 3, 20268.088.107.327.357.15-13.73%313,697
Feb 2, 20268.438.678.418.528.292.04%150,856
Jan 30, 20268.458.538.278.358.12-1.18%61,044
Jan 29, 20268.588.598.208.458.22-2.31%122,258
Jan 28, 20268.758.868.628.658.41-1.70%77,688
Jan 27, 20268.688.808.628.808.561.97%76,808
Jan 26, 20268.398.638.388.638.393.60%142,529
Jan 23, 20268.448.448.218.338.10-0.72%59,021
Jan 22, 20268.358.448.348.398.162.19%76,645
Jan 21, 20268.308.358.138.217.98-1.56%168,414
Jan 20, 20268.218.508.208.348.11-0.24%222,531
Jan 16, 20268.658.658.338.368.13-3.35%75,477
Jan 15, 20268.718.808.628.658.41-0.46%86,453
Jan 14, 20268.848.948.648.698.45-1.47%84,024
Jan 13, 20268.808.918.808.828.58-0.11%77,762
Jan 12, 20268.798.898.718.838.59-0.23%61,637
Jan 9, 20268.868.958.778.858.61-0.11%55,460
Jan 8, 20269.029.028.788.868.62-2.42%62,304
Jan 7, 20269.099.218.969.088.830.22%113,537
Jan 6, 20268.959.128.919.068.810.89%79,203
Jan 5, 20268.829.078.828.988.732.75%89,042
Jan 2, 20268.748.868.678.748.500.11%54,352
Dec 31, 20258.738.848.708.738.49-0.23%58,056
Dec 30, 20258.818.828.718.758.51-1.02%47,817
Dec 29, 20258.778.948.778.848.60-0.90%58,746
Dec 26, 20258.888.968.788.928.68-0.11%68,581
Dec 24, 20258.908.948.848.938.690.68%41,460
Dec 23, 20258.808.928.798.878.63-0.56%65,743
Dec 22, 20259.019.148.928.928.68-1.87%112,744
Dec 19, 20259.069.189.069.098.84-82,772
Dec 18, 20259.029.209.029.098.842.25%54,056
Dec 17, 20258.979.118.888.898.65-1.33%107,578
Dec 16, 20258.799.098.799.018.761.58%111,454
Dec 15, 20259.089.148.848.878.63-2.31%146,740
Dec 12, 20259.229.229.029.088.83-0.87%58,197
Dec 11, 20259.219.269.079.168.91-0.65%97,994
Dec 10, 20259.009.278.939.228.970.99%105,652
Dec 9, 20258.889.338.889.138.882.58%106,260
Dec 8, 20258.719.088.708.908.662.53%85,099
Dec 5, 20258.568.778.568.688.440.70%79,903
Dec 4, 20258.698.748.558.628.38-0.46%108,714
Dec 3, 20258.558.708.558.668.420.93%70,808
Dec 2, 20258.598.698.558.588.34-0.58%156,761
Dec 1, 20258.728.858.628.638.39-4.11%140,099
Nov 28, 20258.879.048.829.008.751.24%44,489
Nov 26, 20258.768.988.738.898.652.54%140,574
Nov 25, 20258.658.758.598.678.43-0.91%277,702
Nov 24, 20258.688.848.688.758.510.92%123,790
Nov 21, 20258.518.798.458.678.432.48%139,634
Nov 20, 20258.798.958.448.468.23-3.42%169,138
Nov 19, 20258.839.088.718.768.52-1.46%118,170
Nov 18, 20258.929.038.848.898.65-2.63%118,774
Nov 17, 20259.209.329.069.138.88-1.62%89,025
Nov 14, 20259.229.339.169.289.03-1.07%92,062
Nov 13, 20259.699.779.309.389.12-3.99%71,967
Nov 12, 20259.439.859.419.779.503.50%249,356
Nov 11, 20259.409.569.269.449.18-1.05%139,590
Nov 10, 20259.459.669.339.549.282.80%182,295
Nov 7, 20259.239.399.029.289.030.54%123,430
Nov 6, 20259.779.779.149.238.98-4.65%221,068
Nov 5, 20259.469.759.329.689.413.86%244,364
Nov 4, 20259.589.939.179.329.065.55%378,580
Nov 3, 20258.998.998.838.838.59-1.12%52,614
Oct 31, 20258.859.038.858.938.691.02%35,747
Oct 30, 20258.918.988.838.848.60-1.45%39,154
Oct 29, 20259.009.128.908.978.720.22%124,793
Oct 28, 20259.019.058.938.958.70-1.10%72,268
Oct 27, 20259.059.209.039.058.80-92,730
Oct 24, 20259.089.189.049.058.800.22%43,935
Oct 23, 20258.869.088.869.038.781.12%40,648
Oct 22, 20259.079.098.838.938.69-1.76%43,123
Oct 21, 20259.059.259.059.098.84-0.66%73,001
Oct 20, 20259.199.269.119.158.900.11%62,631
Oct 17, 20259.229.429.079.148.89-1.83%77,181
Oct 16, 20259.519.519.209.319.05-1.59%103,033
Oct 15, 20259.559.679.389.469.20-0.53%89,963
Oct 14, 20259.299.539.299.519.250.96%52,964
Oct 13, 20259.429.559.399.429.161.40%83,561
Oct 10, 20259.739.739.239.299.04-4.03%109,186
Oct 9, 20259.829.889.629.689.41-0.82%61,060
Oct 8, 20259.649.859.599.769.491.35%87,903
Oct 7, 20259.809.909.619.639.37-1.33%105,267
Oct 6, 20259.719.859.709.769.491.24%89,103