AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.76
+0.12 (1.24%)
At close: Oct 6, 2025, 4:00 PM EDT
9.83
+0.07 (0.72%)
After-hours: Oct 6, 2025, 5:06 PM EDT
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 9.71 | 9.85 | 9.70 | 9.76 | - | 1.24% | 87,147 |
| 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 |
| Sep 11, 2025 | 9.91 | 10.47 | 9.91 | 10.45 | 10.45 | 4.50% | 166,471 |
| Sep 10, 2025 | 9.88 | 10.13 | 9.87 | 10.00 | 10.00 | 1.11% | 116,261 |
| Sep 9, 2025 | 9.67 | 9.92 | 9.64 | 9.89 | 9.89 | 1.64% | 90,282 |
| Sep 8, 2025 | 9.56 | 9.76 | 9.56 | 9.73 | 9.73 | 0.62% | 68,947 |
| Sep 5, 2025 | 9.78 | 9.82 | 9.62 | 9.67 | 9.67 | -0.31% | 58,121 |
| Sep 4, 2025 | 9.42 | 9.73 | 9.37 | 9.70 | 9.70 | 2.97% | 87,307 |
| Sep 3, 2025 | 9.21 | 9.67 | 9.21 | 9.42 | 9.42 | 1.84% | 106,780 |
| Sep 2, 2025 | 9.34 | 9.36 | 9.22 | 9.25 | 9.25 | -4.05% | 80,931 |
| Aug 29, 2025 | 9.51 | 9.80 | 9.50 | 9.64 | 9.64 | 1.69% | 53,326 |
| Aug 28, 2025 | 9.41 | 9.53 | 9.36 | 9.48 | 9.48 | 0.64% | 39,868 |
| Aug 27, 2025 | 9.33 | 9.46 | 9.32 | 9.42 | 9.42 | 1.29% | 38,923 |
| Aug 26, 2025 | 9.16 | 9.33 | 9.14 | 9.30 | 9.30 | 1.53% | 64,282 |
| Aug 25, 2025 | 9.16 | 9.25 | 9.12 | 9.16 | 9.16 | -0.54% | 53,429 |
| Aug 22, 2025 | 9.21 | 9.46 | 9.18 | 9.21 | 9.21 | 1.21% | 65,050 |
| Aug 21, 2025 | 9.02 | 9.10 | 8.91 | 9.10 | 9.10 | 0.33% | 82,117 |
| Aug 20, 2025 | 9.37 | 9.37 | 8.95 | 9.07 | 9.07 | -4.02% | 107,424 |
| Aug 19, 2025 | 9.78 | 9.88 | 9.32 | 9.45 | 9.45 | -3.77% | 134,471 |
| Aug 18, 2025 | 9.62 | 9.88 | 9.60 | 9.82 | 9.82 | 0.20% | 152,010 |
| Aug 15, 2025 | 9.70 | 9.85 | 9.66 | 9.80 | 9.80 | 2.19% | 121,358 |
| Aug 14, 2025 | 9.73 | 9.79 | 9.55 | 9.59 | 9.59 | -4.48% | 151,173 |
| Aug 13, 2025 | 10.00 | 10.09 | 9.95 | 10.04 | 9.84 | 0.90% | 132,256 |
| Aug 12, 2025 | 9.79 | 10.03 | 9.78 | 9.95 | 9.75 | 1.22% | 159,002 |
| Aug 11, 2025 | 9.82 | 10.15 | 9.80 | 9.83 | 9.63 | -0.20% | 175,845 |
| Aug 8, 2025 | 9.79 | 9.93 | 9.73 | 9.85 | 9.65 | 1.03% | 94,565 |
| Aug 7, 2025 | 10.02 | 10.04 | 9.67 | 9.75 | 9.55 | -2.11% | 106,938 |
| Aug 6, 2025 | 9.68 | 10.07 | 9.67 | 9.96 | 9.76 | 1.94% | 111,090 |
| Aug 5, 2025 | 9.88 | 10.03 | 9.74 | 9.77 | 9.57 | -2.30% | 155,182 |
| Aug 4, 2025 | 9.65 | 10.01 | 9.65 | 10.00 | 9.80 | 3.31% | 157,160 |
| Aug 1, 2025 | 9.57 | 9.80 | 9.35 | 9.68 | 9.48 | -3.39% | 134,646 |
| Jul 31, 2025 | 10.05 | 10.22 | 10.00 | 10.02 | 9.82 | -1.57% | 113,341 |
| Jul 30, 2025 | 10.00 | 10.42 | 10.00 | 10.18 | 9.97 | 1.39% | 183,601 |
| Jul 29, 2025 | 10.00 | 10.75 | 9.99 | 10.04 | 9.84 | -4.38% | 346,417 |
| Jul 28, 2025 | 10.61 | 10.73 | 10.45 | 10.50 | 10.29 | 0.29% | 137,039 |