Skip to main content
AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
8.75
-0.12 (-1.35%)
At close: Apr 28, 2026, 4:00 PM EDT
8.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.798.798.678.748.74-1.47%40,316
Apr 27, 20268.938.968.788.878.87-1.77%63,292
Apr 24, 20269.149.148.919.039.03-0.44%25,885
Apr 23, 20269.409.419.069.079.07-3.82%55,408
Apr 22, 20269.509.609.399.439.43-0.74%65,174
Apr 21, 20269.399.559.339.509.502.04%76,221
Apr 20, 20269.139.399.069.319.312.31%201,820
Apr 17, 20268.919.128.889.109.102.13%63,921
Apr 16, 20268.908.978.858.918.910.56%55,824
Apr 15, 20268.718.958.718.868.861.49%71,910
Apr 14, 20268.858.878.648.738.73-1.69%49,229
Apr 13, 20268.748.938.698.888.881.02%62,589
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%58,085
Apr 6, 20268.758.908.748.868.861.72%65,611
Apr 2, 20268.518.788.358.718.711.04%46,162
Apr 1, 20268.508.728.488.628.622.50%53,314
Mar 31, 20268.298.488.278.418.411.45%105,793
Mar 30, 20268.328.458.268.298.29-0.48%91,320
Mar 27, 20268.478.538.298.338.33-2.46%38,988
Mar 26, 20268.568.778.538.548.54-1.50%81,913
Mar 25, 20268.598.738.558.678.671.88%67,302
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%115,840
Mar 19, 20268.268.538.268.478.471.68%102,204
Mar 18, 20268.518.618.338.338.33-2.12%89,265
Mar 17, 20268.418.638.418.518.511.67%110,902
Mar 16, 20268.228.498.228.378.371.95%122,167
Mar 13, 20268.168.328.118.218.210.37%119,011
Mar 12, 20268.098.238.058.188.180.25%107,449
Mar 11, 20267.968.197.968.168.162.26%91,776
Mar 10, 20267.938.047.907.987.980.76%92,313
Mar 9, 20267.888.137.817.927.92-1.74%166,309
Mar 6, 20267.918.067.828.068.060.88%81,179
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%192,162
Mar 2, 20267.157.607.157.557.555.74%249,459
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