AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
8.91
-0.06 (-0.67%)
Oct 30, 2025, 1:43 PM EDT - Market open

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258.918.988.878.94--0.33%12,389
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%106,780
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