AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
7.03
-0.30 (-4.09%)
At close: Feb 17, 2026, 4:00 PM EST
7.04
+0.01 (0.14%)
After-hours: Feb 17, 2026, 7:41 PM EST
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.08 | 7.18 | 6.99 | 7.03 | 7.03 | -4.09% | 319,299 |
| Feb 13, 2026 | 7.26 | 7.48 | 7.25 | 7.33 | 7.33 | 1.38% | 97,673 |
| Feb 12, 2026 | 7.63 | 7.68 | 7.20 | 7.23 | 7.23 | -6.47% | 530,443 |
| Feb 11, 2026 | 7.70 | 7.74 | 7.43 | 7.73 | 7.73 | - | 190,686 |
| Feb 10, 2026 | 7.77 | 7.92 | 7.70 | 7.73 | 7.73 | -0.90% | 191,017 |
| Feb 9, 2026 | 7.57 | 7.87 | 7.55 | 7.80 | 7.80 | 2.09% | 222,704 |
| Feb 6, 2026 | 7.42 | 7.72 | 7.42 | 7.64 | 7.64 | 2.41% | 205,517 |
| Feb 5, 2026 | 7.45 | 7.60 | 7.35 | 7.46 | 7.46 | -0.67% | 279,457 |
| Feb 4, 2026 | 7.34 | 7.56 | 7.22 | 7.51 | 7.51 | 2.18% | 477,958 |
| Feb 3, 2026 | 8.08 | 8.10 | 7.32 | 7.35 | 7.35 | -13.73% | 312,294 |
| Feb 2, 2026 | 8.43 | 8.67 | 8.41 | 8.52 | 8.52 | 2.04% | 150,408 |
| Jan 30, 2026 | 8.45 | 8.53 | 8.27 | 8.35 | 8.35 | -1.18% | 61,039 |
| Jan 29, 2026 | 8.58 | 8.59 | 8.20 | 8.45 | 8.45 | -2.31% | 122,240 |
| Jan 28, 2026 | 8.75 | 8.86 | 8.62 | 8.65 | 8.65 | -1.70% | 77,668 |
| Jan 27, 2026 | 8.68 | 8.80 | 8.62 | 8.80 | 8.80 | 1.97% | 76,803 |
| Jan 26, 2026 | 8.39 | 8.63 | 8.38 | 8.63 | 8.63 | 3.60% | 142,477 |
| Jan 23, 2026 | 8.44 | 8.44 | 8.21 | 8.33 | 8.33 | -0.72% | 58,719 |
| Jan 22, 2026 | 8.35 | 8.44 | 8.34 | 8.39 | 8.39 | 2.19% | 76,576 |
| Jan 21, 2026 | 8.30 | 8.35 | 8.13 | 8.21 | 8.21 | -1.56% | 168,412 |
| Jan 20, 2026 | 8.21 | 8.50 | 8.20 | 8.34 | 8.34 | -0.24% | 222,528 |
| Jan 16, 2026 | 8.65 | 8.65 | 8.33 | 8.36 | 8.36 | -3.35% | 70,096 |
| Jan 15, 2026 | 8.71 | 8.80 | 8.62 | 8.65 | 8.65 | -0.46% | 86,227 |
| Jan 14, 2026 | 8.84 | 8.94 | 8.64 | 8.69 | 8.69 | -1.47% | 83,794 |
| Jan 13, 2026 | 8.80 | 8.91 | 8.80 | 8.82 | 8.82 | -0.11% | 77,761 |
| Jan 12, 2026 | 8.79 | 8.89 | 8.71 | 8.83 | 8.83 | -0.23% | 61,633 |
| Jan 9, 2026 | 8.86 | 8.95 | 8.77 | 8.85 | 8.85 | -0.11% | 55,454 |
| Jan 8, 2026 | 9.02 | 9.02 | 8.78 | 8.86 | 8.86 | -2.42% | 61,444 |
| Jan 7, 2026 | 9.09 | 9.21 | 8.96 | 9.08 | 9.08 | 0.22% | 113,074 |
| Jan 6, 2026 | 8.95 | 9.12 | 8.91 | 9.06 | 9.06 | 0.89% | 79,195 |
| Jan 5, 2026 | 8.82 | 9.07 | 8.82 | 8.98 | 8.98 | 2.75% | 89,042 |
| Jan 2, 2026 | 8.74 | 8.86 | 8.67 | 8.74 | 8.74 | 0.11% | 54,352 |
| Dec 31, 2025 | 8.73 | 8.84 | 8.70 | 8.73 | 8.73 | -0.23% | 58,040 |
| Dec 30, 2025 | 8.81 | 8.82 | 8.71 | 8.75 | 8.75 | -1.02% | 47,815 |
| Dec 29, 2025 | 8.77 | 8.94 | 8.77 | 8.84 | 8.84 | -0.90% | 58,499 |
| Dec 26, 2025 | 8.88 | 8.96 | 8.78 | 8.92 | 8.92 | -0.11% | 68,578 |
| Dec 24, 2025 | 8.90 | 8.94 | 8.84 | 8.93 | 8.93 | 0.68% | 41,455 |
| Dec 23, 2025 | 8.80 | 8.92 | 8.79 | 8.87 | 8.87 | -0.56% | 65,727 |
| Dec 22, 2025 | 9.01 | 9.14 | 8.92 | 8.92 | 8.92 | -1.87% | 112,744 |
| Dec 19, 2025 | 9.06 | 9.18 | 9.06 | 9.09 | 9.09 | - | 82,771 |
| Dec 18, 2025 | 9.02 | 9.20 | 9.02 | 9.09 | 9.09 | 2.25% | 54,048 |
| Dec 17, 2025 | 8.97 | 9.11 | 8.88 | 8.89 | 8.89 | -1.33% | 107,355 |
| Dec 16, 2025 | 8.79 | 9.09 | 8.79 | 9.01 | 9.01 | 1.58% | 111,437 |
| Dec 15, 2025 | 9.08 | 9.14 | 8.84 | 8.87 | 8.87 | -2.31% | 146,484 |
| Dec 12, 2025 | 9.22 | 9.22 | 9.02 | 9.08 | 9.08 | -0.87% | 57,198 |
| Dec 11, 2025 | 9.21 | 9.26 | 9.07 | 9.16 | 9.16 | -0.65% | 97,243 |
| Dec 10, 2025 | 9.00 | 9.27 | 8.93 | 9.22 | 9.22 | 0.99% | 105,633 |
| Dec 9, 2025 | 8.88 | 9.33 | 8.88 | 9.13 | 9.13 | 2.58% | 106,256 |
| Dec 8, 2025 | 8.71 | 9.08 | 8.70 | 8.90 | 8.90 | 2.53% | 85,099 |
| Dec 5, 2025 | 8.56 | 8.77 | 8.56 | 8.68 | 8.68 | 0.70% | 79,883 |
| Dec 4, 2025 | 8.69 | 8.74 | 8.55 | 8.62 | 8.62 | -0.46% | 108,631 |