AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
8.29
-0.04 (-0.48%)
Mar 30, 2026, 4:00 PM EDT - Market closed
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.32 | 8.45 | 8.26 | 8.29 | 8.29 | -0.48% | 91,320 |
| Mar 27, 2026 | 8.47 | 8.53 | 8.29 | 8.33 | 8.33 | -2.46% | 38,988 |
| Mar 26, 2026 | 8.56 | 8.77 | 8.53 | 8.54 | 8.54 | -1.50% | 81,913 |
| Mar 25, 2026 | 8.59 | 8.73 | 8.55 | 8.67 | 8.67 | 1.88% | 67,302 |
| Mar 24, 2026 | 8.42 | 8.60 | 8.38 | 8.51 | 8.51 | -0.12% | 90,966 |
| Mar 23, 2026 | 8.35 | 8.58 | 8.34 | 8.52 | 8.52 | 2.28% | 93,546 |
| Mar 20, 2026 | 8.46 | 8.46 | 8.24 | 8.33 | 8.33 | -1.65% | 115,840 |
| Mar 19, 2026 | 8.26 | 8.53 | 8.26 | 8.47 | 8.47 | 1.68% | 102,204 |
| Mar 18, 2026 | 8.51 | 8.61 | 8.33 | 8.33 | 8.33 | -2.12% | 89,265 |
| Mar 17, 2026 | 8.41 | 8.63 | 8.41 | 8.51 | 8.51 | 1.67% | 110,902 |
| Mar 16, 2026 | 8.22 | 8.49 | 8.22 | 8.37 | 8.37 | 1.95% | 122,167 |
| Mar 13, 2026 | 8.16 | 8.32 | 8.11 | 8.21 | 8.21 | 0.37% | 119,011 |
| Mar 12, 2026 | 8.09 | 8.23 | 8.05 | 8.18 | 8.18 | 0.25% | 107,449 |
| Mar 11, 2026 | 7.96 | 8.19 | 7.96 | 8.16 | 8.16 | 2.26% | 91,776 |
| Mar 10, 2026 | 7.93 | 8.04 | 7.90 | 7.98 | 7.98 | 0.76% | 92,313 |
| Mar 9, 2026 | 7.88 | 8.13 | 7.81 | 7.92 | 7.92 | -1.74% | 166,309 |
| Mar 6, 2026 | 7.91 | 8.06 | 7.82 | 8.06 | 8.06 | 0.88% | 81,179 |
| Mar 5, 2026 | 7.89 | 8.16 | 7.89 | 7.99 | 7.99 | 0.38% | 144,554 |
| Mar 4, 2026 | 7.73 | 7.98 | 7.70 | 7.96 | 7.96 | 4.39% | 119,623 |
| Mar 3, 2026 | 7.40 | 7.70 | 7.40 | 7.63 | 7.63 | 0.99% | 192,162 |
| Mar 2, 2026 | 7.15 | 7.60 | 7.15 | 7.55 | 7.55 | 5.74% | 249,459 |
| Feb 27, 2026 | 7.10 | 7.19 | 7.00 | 7.14 | 7.14 | -0.56% | 131,709 |
| Feb 26, 2026 | 7.23 | 7.30 | 7.09 | 7.18 | 7.18 | -0.83% | 163,389 |
| Feb 25, 2026 | 7.26 | 7.38 | 7.22 | 7.24 | 7.24 | -1.03% | 167,334 |
| Feb 24, 2026 | 7.04 | 7.52 | 7.04 | 7.32 | 7.32 | 2.88% | 189,037 |
| Feb 23, 2026 | 7.12 | 7.26 | 7.05 | 7.11 | 7.11 | -1.80% | 183,228 |
| Feb 20, 2026 | 7.09 | 7.48 | 7.09 | 7.24 | 7.24 | -0.69% | 148,535 |
| Feb 19, 2026 | 7.05 | 7.32 | 7.05 | 7.29 | 7.09 | 1.96% | 230,266 |
| Feb 18, 2026 | 6.99 | 7.23 | 6.95 | 7.15 | 6.95 | 1.71% | 237,927 |
| Feb 17, 2026 | 7.08 | 7.18 | 6.99 | 7.03 | 6.84 | -4.09% | 319,693 |
| Feb 13, 2026 | 7.26 | 7.48 | 7.25 | 7.33 | 7.13 | 1.38% | 97,683 |
| Feb 12, 2026 | 7.63 | 7.68 | 7.20 | 7.23 | 7.03 | -6.47% | 530,480 |
| Feb 11, 2026 | 7.70 | 7.74 | 7.43 | 7.73 | 7.52 | - | 190,799 |
| Feb 10, 2026 | 7.77 | 7.92 | 7.70 | 7.73 | 7.52 | -0.90% | 194,532 |
| Feb 9, 2026 | 7.57 | 7.87 | 7.55 | 7.80 | 7.59 | 2.09% | 225,824 |
| Feb 6, 2026 | 7.42 | 7.72 | 7.42 | 7.64 | 7.43 | 2.41% | 205,524 |
| Feb 5, 2026 | 7.45 | 7.60 | 7.35 | 7.46 | 7.26 | -0.67% | 279,591 |
| Feb 4, 2026 | 7.34 | 7.56 | 7.22 | 7.51 | 7.30 | 2.18% | 478,010 |
| Feb 3, 2026 | 8.08 | 8.10 | 7.32 | 7.35 | 7.15 | -13.73% | 313,697 |
| Feb 2, 2026 | 8.43 | 8.67 | 8.41 | 8.52 | 8.29 | 2.04% | 150,856 |
| Jan 30, 2026 | 8.45 | 8.53 | 8.27 | 8.35 | 8.12 | -1.18% | 61,044 |
| Jan 29, 2026 | 8.58 | 8.59 | 8.20 | 8.45 | 8.22 | -2.31% | 122,258 |
| Jan 28, 2026 | 8.75 | 8.86 | 8.62 | 8.65 | 8.41 | -1.70% | 77,688 |
| Jan 27, 2026 | 8.68 | 8.80 | 8.62 | 8.80 | 8.56 | 1.97% | 76,808 |
| Jan 26, 2026 | 8.39 | 8.63 | 8.38 | 8.63 | 8.39 | 3.60% | 142,529 |
| Jan 23, 2026 | 8.44 | 8.44 | 8.21 | 8.33 | 8.10 | -0.72% | 59,021 |
| Jan 22, 2026 | 8.35 | 8.44 | 8.34 | 8.39 | 8.16 | 2.19% | 76,645 |
| Jan 21, 2026 | 8.30 | 8.35 | 8.13 | 8.21 | 7.98 | -1.56% | 168,414 |
| Jan 20, 2026 | 8.21 | 8.50 | 8.20 | 8.34 | 8.11 | -0.24% | 222,531 |
| Jan 16, 2026 | 8.65 | 8.65 | 8.33 | 8.36 | 8.13 | -3.35% | 75,477 |