AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
8.90
+0.14 (1.60%)
Nov 20, 2025, 10:07 AM EST - Market open
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 8.79 | 8.87 | 8.79 | 8.84 | - | 0.91% | 24,265 |
| Nov 19, 2025 | 8.83 | 9.08 | 8.71 | 8.76 | 8.76 | -1.46% | 118,170 |
| Nov 18, 2025 | 8.92 | 9.03 | 8.84 | 8.89 | 8.89 | -2.63% | 118,774 |
| Nov 17, 2025 | 9.20 | 9.32 | 9.06 | 9.13 | 9.13 | -1.62% | 89,025 |
| Nov 14, 2025 | 9.22 | 9.33 | 9.16 | 9.28 | 9.28 | -1.07% | 92,062 |
| Nov 13, 2025 | 9.69 | 9.77 | 9.30 | 9.38 | 9.38 | -3.99% | 71,967 |
| Nov 12, 2025 | 9.43 | 9.85 | 9.41 | 9.77 | 9.77 | 3.50% | 249,356 |
| Nov 11, 2025 | 9.40 | 9.56 | 9.26 | 9.44 | 9.44 | -1.05% | 139,590 |
| Nov 10, 2025 | 9.45 | 9.66 | 9.33 | 9.54 | 9.54 | 2.80% | 182,295 |
| Nov 7, 2025 | 9.23 | 9.39 | 9.02 | 9.28 | 9.28 | 0.54% | 123,430 |
| Nov 6, 2025 | 9.77 | 9.77 | 9.14 | 9.23 | 9.23 | -4.65% | 221,068 |
| Nov 5, 2025 | 9.46 | 9.75 | 9.32 | 9.68 | 9.68 | 3.86% | 244,364 |
| Nov 4, 2025 | 9.58 | 9.93 | 9.17 | 9.32 | 9.32 | 5.55% | 378,580 |
| Nov 3, 2025 | 8.99 | 8.99 | 8.83 | 8.83 | 8.83 | -1.12% | 52,614 |
| Oct 31, 2025 | 8.85 | 9.03 | 8.85 | 8.93 | 8.93 | 1.02% | 35,747 |
| Oct 30, 2025 | 8.91 | 8.98 | 8.83 | 8.84 | 8.84 | -1.45% | 39,154 |
| Oct 29, 2025 | 9.00 | 9.12 | 8.90 | 8.97 | 8.97 | 0.22% | 124,793 |
| Oct 28, 2025 | 9.01 | 9.05 | 8.93 | 8.95 | 8.95 | -1.10% | 72,268 |
| Oct 27, 2025 | 9.05 | 9.20 | 9.03 | 9.05 | 9.05 | - | 92,730 |
| Oct 24, 2025 | 9.08 | 9.18 | 9.04 | 9.05 | 9.05 | 0.22% | 43,935 |
| Oct 23, 2025 | 8.86 | 9.08 | 8.86 | 9.03 | 9.03 | 1.12% | 40,648 |
| Oct 22, 2025 | 9.07 | 9.09 | 8.83 | 8.93 | 8.93 | -1.76% | 43,123 |
| Oct 21, 2025 | 9.05 | 9.25 | 9.05 | 9.09 | 9.09 | -0.66% | 73,001 |
| Oct 20, 2025 | 9.19 | 9.26 | 9.11 | 9.15 | 9.15 | 0.11% | 62,631 |
| Oct 17, 2025 | 9.22 | 9.42 | 9.07 | 9.14 | 9.14 | -1.83% | 77,181 |
| Oct 16, 2025 | 9.51 | 9.51 | 9.20 | 9.31 | 9.31 | -1.59% | 103,033 |
| Oct 15, 2025 | 9.55 | 9.67 | 9.38 | 9.46 | 9.46 | -0.53% | 89,963 |
| Oct 14, 2025 | 9.29 | 9.53 | 9.29 | 9.51 | 9.51 | 0.96% | 52,964 |
| Oct 13, 2025 | 9.42 | 9.55 | 9.39 | 9.42 | 9.42 | 1.40% | 83,561 |
| Oct 10, 2025 | 9.73 | 9.73 | 9.23 | 9.29 | 9.29 | -4.03% | 109,186 |
| Oct 9, 2025 | 9.82 | 9.88 | 9.62 | 9.68 | 9.68 | -0.82% | 61,060 |
| Oct 8, 2025 | 9.64 | 9.85 | 9.59 | 9.76 | 9.76 | 1.35% | 87,903 |
| Oct 7, 2025 | 9.80 | 9.90 | 9.61 | 9.63 | 9.63 | -1.33% | 105,267 |
| Oct 6, 2025 | 9.71 | 9.85 | 9.70 | 9.76 | 9.76 | 1.24% | 89,103 |
| Oct 3, 2025 | 9.76 | 9.86 | 9.62 | 9.64 | 9.64 | -0.82% | 126,996 |
| Oct 2, 2025 | 9.82 | 9.82 | 9.65 | 9.72 | 9.72 | -0.21% | 90,927 |
| Oct 1, 2025 | 9.55 | 9.76 | 9.55 | 9.74 | 9.74 | 2.31% | 107,136 |
| Sep 30, 2025 | 9.62 | 9.67 | 9.43 | 9.52 | 9.52 | -1.55% | 68,411 |
| Sep 29, 2025 | 9.71 | 9.76 | 9.63 | 9.67 | 9.67 | 0.10% | 78,543 |
| Sep 26, 2025 | 9.60 | 9.71 | 9.53 | 9.66 | 9.66 | 1.05% | 108,468 |
| Sep 25, 2025 | 9.65 | 9.78 | 9.54 | 9.56 | 9.56 | -3.24% | 153,158 |
| Sep 24, 2025 | 10.01 | 10.09 | 9.81 | 9.88 | 9.88 | -1.69% | 76,281 |
| Sep 23, 2025 | 10.29 | 10.29 | 10.03 | 10.05 | 10.05 | -1.86% | 63,938 |
| Sep 22, 2025 | 10.12 | 10.43 | 10.06 | 10.24 | 10.24 | 0.99% | 116,338 |
| Sep 19, 2025 | 10.10 | 10.22 | 10.03 | 10.14 | 10.14 | -0.10% | 130,422 |
| Sep 18, 2025 | 10.19 | 10.33 | 9.98 | 10.15 | 10.15 | -0.29% | 142,404 |
| Sep 17, 2025 | 10.22 | 10.43 | 10.15 | 10.18 | 10.18 | - | 117,485 |
| Sep 16, 2025 | 10.13 | 10.32 | 10.08 | 10.18 | 10.18 | -0.39% | 126,982 |
| Sep 15, 2025 | 10.11 | 10.33 | 10.10 | 10.22 | 10.22 | 0.20% | 118,300 |
| Sep 12, 2025 | 10.35 | 10.35 | 10.13 | 10.20 | 10.20 | -2.39% | 62,542 |