Skip to main content
AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.39
+0.38 (4.22%)
At close: Jun 26, 2026, 4:00 PM EDT
9.37
-0.02 (-0.21%)
After-hours: Jun 26, 2026, 4:44 PM EDT

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.909.398.909.399.394.22%110,456
Jun 25, 20269.179.248.969.019.01-1.21%104,574
Jun 24, 20269.159.229.049.129.12-0.22%105,587
Jun 23, 20268.919.168.899.149.140.88%138,991
Jun 22, 20269.069.279.029.069.06-0.55%112,350
Jun 18, 20269.139.218.929.119.111.00%112,893
Jun 17, 20269.339.379.029.029.02-3.63%93,300
Jun 16, 20269.599.709.329.369.36-3.11%81,290
Jun 15, 20269.909.989.629.669.66-1.53%175,282
Jun 12, 20269.5710.269.559.819.813.37%225,339
Jun 11, 20269.429.499.199.499.490.96%158,932
Jun 10, 20269.379.579.359.409.40-1.26%127,952
Jun 9, 20269.699.769.339.529.52-2.56%100,322
Jun 8, 20269.649.809.649.779.771.66%96,638
Jun 5, 202610.0910.099.539.619.61-5.51%85,467
Jun 4, 20269.9110.199.9010.1710.171.19%68,273
Jun 3, 202610.0510.129.8910.0510.05-0.99%128,767
Jun 2, 202610.0010.239.9610.1510.15-0.29%167,260
Jun 1, 20269.7110.279.7010.1810.183.46%166,941
May 29, 20269.719.909.689.849.841.34%134,391
May 28, 20269.339.799.299.719.713.08%181,443
May 27, 20269.169.449.149.429.423.74%144,005
May 26, 20269.049.279.039.089.08-0.44%192,523
May 22, 20268.749.148.669.129.124.35%122,574
May 21, 20268.408.748.348.748.742.94%76,958
May 20, 20268.088.578.078.498.495.07%99,485
May 19, 20268.118.248.048.088.08-1.46%69,958
May 18, 20268.208.268.048.208.200.61%96,752
May 15, 20268.398.438.128.158.15-3.32%75,584
May 14, 20268.478.568.398.438.43-0.24%29,409
May 13, 20268.438.538.318.458.45-0.35%83,871
May 12, 20268.448.538.358.488.48-1.74%70,552
May 11, 20268.368.648.368.638.632.49%88,928
May 8, 20268.408.468.238.428.420.84%66,457
May 7, 20268.548.598.138.358.35-2.22%232,238
May 6, 20268.528.648.338.548.540.35%115,931
May 5, 20268.868.868.158.518.51-16.07%486,382
May 4, 202610.1110.3710.0110.1410.14-0.29%176,140
May 1, 20269.4310.399.4010.1710.179.83%376,047
Apr 30, 20268.869.358.869.269.265.23%230,188
Apr 29, 20268.668.838.568.808.800.57%38,808
Apr 28, 20268.798.798.678.758.75-1.35%40,322
Apr 27, 20268.938.968.788.878.87-1.77%63,302
Apr 24, 20269.149.148.919.039.03-0.44%26,135
Apr 23, 20269.409.419.069.079.07-3.82%55,409
Apr 22, 20269.509.609.399.439.43-0.74%65,193
Apr 21, 20269.399.559.339.509.502.04%76,321
Apr 20, 20269.139.399.069.319.312.31%201,873
Apr 17, 20268.919.128.889.109.102.13%63,930
Apr 16, 20268.908.978.858.918.910.56%55,852
Apr 15, 20268.718.958.718.868.861.49%72,379
Apr 14, 20268.858.878.648.738.73-1.69%49,231
Apr 13, 20268.748.938.698.888.881.02%62,664
Apr 10, 20269.069.108.768.798.79-2.98%78,971
Apr 9, 20269.039.128.959.069.06-0.11%68,231
Apr 8, 20269.259.309.049.079.07-109,477
Apr 7, 20268.849.088.849.079.072.37%58,436
Apr 6, 20268.758.908.748.868.861.72%68,122
Apr 2, 20268.518.788.358.718.711.04%48,553
Apr 1, 20268.508.728.488.628.622.50%53,389
Mar 31, 20268.298.488.278.418.411.45%105,793
Mar 30, 20268.328.458.268.298.29-0.48%93,325
Mar 27, 20268.478.538.298.338.33-2.46%38,988
Mar 26, 20268.568.778.538.548.54-1.50%82,013
Mar 25, 20268.598.738.558.678.671.88%67,334
Mar 24, 20268.428.608.388.518.51-0.12%90,966
Mar 23, 20268.358.588.348.528.522.28%93,546
Mar 20, 20268.468.468.248.338.33-1.65%115,951
Mar 19, 20268.268.538.268.478.471.68%110,980
Mar 18, 20268.518.618.338.338.33-2.12%90,266
Mar 17, 20268.418.638.418.518.511.67%110,941
Mar 16, 20268.228.498.228.378.371.95%127,904
Mar 13, 20268.168.328.118.218.210.37%119,011
Mar 12, 20268.098.238.058.188.180.25%107,451
Mar 11, 20267.968.197.968.168.162.26%91,781
Mar 10, 20267.938.047.907.987.980.76%92,695
Mar 9, 20267.888.137.817.927.92-1.74%166,346
Mar 6, 20267.918.067.828.068.060.88%81,181
Mar 5, 20267.898.167.897.997.990.38%144,554
Mar 4, 20267.737.987.707.967.964.39%119,623
Mar 3, 20267.407.707.407.637.630.99%192,323
Mar 2, 20267.157.607.157.557.555.74%249,486
Feb 27, 20267.107.197.007.147.14-0.56%131,792
Feb 26, 20267.237.307.097.187.18-0.83%163,849
Feb 25, 20267.267.387.227.247.24-1.03%167,486
Feb 24, 20267.047.527.047.327.322.88%189,038
Feb 23, 20267.127.267.057.117.11-1.80%183,239
Feb 20, 20267.097.487.097.247.242.12%148,557
Feb 19, 20267.057.327.057.297.091.96%230,294
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