Skip to main content
AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
8.68
+0.06 (0.70%)
At close: Dec 5, 2025, 4:00 PM EST
8.66
-0.02 (-0.23%)
After-hours: Dec 5, 2025, 4:41 PM EST

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.568.778.568.688.680.70%79,883
Dec 4, 20258.698.748.558.628.62-0.46%108,631
Dec 3, 20258.558.708.558.668.660.93%70,808
Dec 2, 20258.598.698.558.588.58-0.58%156,726
Dec 1, 20258.728.858.628.638.63-4.11%140,099
Nov 28, 20258.879.048.829.009.001.24%44,489
Nov 26, 20258.768.988.738.898.892.54%140,574
Nov 25, 20258.658.758.598.678.67-0.91%277,702
Nov 24, 20258.688.848.688.758.750.92%123,790
Nov 21, 20258.518.798.458.678.672.48%139,634
Nov 20, 20258.798.958.448.468.46-3.42%169,138
Nov 19, 20258.839.088.718.768.76-1.46%118,170
Nov 18, 20258.929.038.848.898.89-2.63%118,774
Nov 17, 20259.209.329.069.139.13-1.62%89,025
Nov 14, 20259.229.339.169.289.28-1.07%92,062
Nov 13, 20259.699.779.309.389.38-3.99%71,967
Nov 12, 20259.439.859.419.779.773.50%249,356
Nov 11, 20259.409.569.269.449.44-1.05%139,590
Nov 10, 20259.459.669.339.549.542.80%182,295
Nov 7, 20259.239.399.029.289.280.54%123,430
Nov 6, 20259.779.779.149.239.23-4.65%221,068
Nov 5, 20259.469.759.329.689.683.86%244,364
Nov 4, 20259.589.939.179.329.325.55%378,580
Nov 3, 20258.998.998.838.838.83-1.12%52,614
Oct 31, 20258.859.038.858.938.931.02%35,747
Oct 30, 20258.918.988.838.848.84-1.45%39,154
Oct 29, 20259.009.128.908.978.970.22%124,793
Oct 28, 20259.019.058.938.958.95-1.10%72,268
Oct 27, 20259.059.209.039.059.05-92,730
Oct 24, 20259.089.189.049.059.050.22%43,935
Oct 23, 20258.869.088.869.039.031.12%40,648
Oct 22, 20259.079.098.838.938.93-1.76%43,123
Oct 21, 20259.059.259.059.099.09-0.66%73,001
Oct 20, 20259.199.269.119.159.150.11%62,631
Oct 17, 20259.229.429.079.149.14-1.83%77,181
Oct 16, 20259.519.519.209.319.31-1.59%103,033
Oct 15, 20259.559.679.389.469.46-0.53%89,963
Oct 14, 20259.299.539.299.519.510.96%52,964
Oct 13, 20259.429.559.399.429.421.40%83,561
Oct 10, 20259.739.739.239.299.29-4.03%109,186
Oct 9, 20259.829.889.629.689.68-0.82%61,060
Oct 8, 20259.649.859.599.769.761.35%87,903
Oct 7, 20259.809.909.619.639.63-1.33%105,267
Oct 6, 20259.719.859.709.769.761.24%89,103
Oct 3, 20259.769.869.629.649.64-0.82%126,996
Oct 2, 20259.829.829.659.729.72-0.21%90,927
Oct 1, 20259.559.769.559.749.742.31%107,136
Sep 30, 20259.629.679.439.529.52-1.55%68,411
Sep 29, 20259.719.769.639.679.670.10%78,543
Sep 26, 20259.609.719.539.669.661.05%108,468
Sep 25, 20259.659.789.549.569.56-3.24%153,158
Sep 24, 202510.0110.099.819.889.88-1.69%76,281
Sep 23, 202510.2910.2910.0310.0510.05-1.86%63,938
Sep 22, 202510.1210.4310.0610.2410.240.99%116,338
Sep 19, 202510.1010.2210.0310.1410.14-0.10%130,422
Sep 18, 202510.1910.339.9810.1510.15-0.29%142,404
Sep 17, 202510.2210.4310.1510.1810.18-117,485
Sep 16, 202510.1310.3210.0810.1810.18-0.39%126,982
Sep 15, 202510.1110.3310.1010.2210.220.20%118,300
Sep 12, 202510.3510.3510.1310.2010.20-2.39%62,542
Sep 11, 20259.9110.479.9110.4510.454.50%166,471
Sep 10, 20259.8810.139.8710.0010.001.11%116,261
Sep 9, 20259.679.929.649.899.891.64%90,282
Sep 8, 20259.569.769.569.739.730.62%68,947
Sep 5, 20259.789.829.629.679.67-0.31%58,121
Sep 4, 20259.429.739.379.709.702.97%87,307
Sep 3, 20259.219.679.219.429.421.84%106,872
Sep 2, 20259.349.369.229.259.25-4.05%80,931
Aug 29, 20259.519.809.509.649.641.69%53,326
Aug 28, 20259.419.539.369.489.480.64%39,868
Aug 27, 20259.339.469.329.429.421.29%38,923
Aug 26, 20259.169.339.149.309.301.53%64,282
Aug 25, 20259.169.259.129.169.16-0.54%53,429
Aug 22, 20259.219.469.189.219.211.21%65,050
Aug 21, 20259.029.108.919.109.100.33%82,117
Aug 20, 20259.379.378.959.079.07-4.02%107,424
Aug 19, 20259.789.889.329.459.45-3.77%134,471
Aug 18, 20259.629.889.609.829.820.20%152,010
Aug 15, 20259.709.859.669.809.802.19%121,358
Aug 14, 20259.739.799.559.599.59-4.48%151,173
Aug 13, 202510.0010.099.9510.049.840.90%132,256
Aug 12, 20259.7910.039.789.959.751.22%159,002
Aug 11, 20259.8210.159.809.839.63-0.20%175,845
Aug 8, 20259.799.939.739.859.651.03%94,565
Aug 7, 202510.0210.049.679.759.56-2.11%106,938
Aug 6, 20259.6810.079.679.969.761.94%111,090
Aug 5, 20259.8810.039.749.779.58-2.30%155,182
Aug 4, 20259.6510.019.6510.009.803.31%157,160
Aug 1, 20259.579.809.359.689.49-3.39%134,646
Jul 31, 202510.0510.2210.0010.029.82-1.57%113,341
Jul 30, 202510.0010.4210.0010.189.981.39%183,601
Jul 29, 202510.0010.759.9910.049.84-4.38%346,417
Jul 28, 202510.6110.7310.4510.5010.290.29%137,039
Jul 25, 202510.3610.6010.2310.4710.262.35%115,106
Jul 24, 202510.8010.8010.1810.2310.03-5.28%121,443
Jul 23, 202510.7710.9410.6810.8010.581.60%102,631
Jul 22, 202510.8811.0610.5310.6310.42-1.85%241,685
Jul 21, 202510.5811.1210.5610.8310.615.35%367,216
Jul 18, 202511.4011.5010.0910.2810.08-4.81%633,228
Jul 17, 20259.0111.139.0110.8010.5819.73%1,017,386