AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
7.92
-0.14 (-1.74%)
At close: Mar 9, 2026, 4:00 PM EDT
7.80
-0.12 (-1.52%)
After-hours: Mar 9, 2026, 5:47 PM EDT
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 8.71 | 8.80 | 8.62 | 8.65 | 8.41 | -0.46% | 86,453 |
| Jan 14, 2026 | 8.84 | 8.94 | 8.64 | 8.69 | 8.45 | -1.47% | 84,024 |
| Jan 13, 2026 | 8.80 | 8.91 | 8.80 | 8.82 | 8.58 | -0.11% | 77,762 |
| Jan 12, 2026 | 8.79 | 8.89 | 8.71 | 8.83 | 8.59 | -0.23% | 61,637 |
| Jan 9, 2026 | 8.86 | 8.95 | 8.77 | 8.85 | 8.61 | -0.11% | 55,460 |
| Jan 8, 2026 | 9.02 | 9.02 | 8.78 | 8.86 | 8.62 | -2.42% | 62,304 |
| Jan 7, 2026 | 9.09 | 9.21 | 8.96 | 9.08 | 8.83 | 0.22% | 113,537 |
| Jan 6, 2026 | 8.95 | 9.12 | 8.91 | 9.06 | 8.81 | 0.89% | 79,203 |
| Jan 5, 2026 | 8.82 | 9.07 | 8.82 | 8.98 | 8.73 | 2.75% | 89,042 |
| Jan 2, 2026 | 8.74 | 8.86 | 8.67 | 8.74 | 8.50 | 0.11% | 54,352 |
| Dec 31, 2025 | 8.73 | 8.84 | 8.70 | 8.73 | 8.49 | -0.23% | 58,056 |
| Dec 30, 2025 | 8.81 | 8.82 | 8.71 | 8.75 | 8.51 | -1.02% | 47,817 |
| Dec 29, 2025 | 8.77 | 8.94 | 8.77 | 8.84 | 8.60 | -0.90% | 58,746 |
| Dec 26, 2025 | 8.88 | 8.96 | 8.78 | 8.92 | 8.68 | -0.11% | 68,581 |
| Dec 24, 2025 | 8.90 | 8.94 | 8.84 | 8.93 | 8.69 | 0.68% | 41,460 |