AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.13
-0.16 (-1.72%)
Jul 14, 2025, 4:00 PM - Market closed
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 9.16 | 9.26 | 9.12 | 9.13 | 9.13 | -1.72% | 40,887 |
| Jul 11, 2025 | 9.58 | 9.60 | 9.27 | 9.29 | 9.29 | -3.83% | 41,610 |
| Jul 10, 2025 | 9.70 | 9.77 | 9.65 | 9.66 | 9.66 | -0.31% | 59,358 |
| Jul 9, 2025 | 9.66 | 9.81 | 9.60 | 9.69 | 9.69 | -0.41% | 77,289 |
| Jul 8, 2025 | 9.57 | 9.81 | 9.57 | 9.73 | 9.73 | 1.25% | 64,928 |
| Jul 7, 2025 | 9.64 | 9.72 | 9.58 | 9.61 | 9.61 | -0.31% | 67,573 |
| Jul 3, 2025 | 9.75 | 9.75 | 9.60 | 9.64 | 9.64 | -1.23% | 35,905 |
| Jul 2, 2025 | 9.77 | 9.77 | 9.60 | 9.76 | 9.76 | 1.46% | 63,081 |
| Jul 1, 2025 | 9.76 | 9.78 | 9.60 | 9.62 | 9.62 | -2.04% | 39,120 |
| Jun 30, 2025 | 9.81 | 9.85 | 9.71 | 9.82 | 9.82 | 0.72% | 42,909 |
| Jun 27, 2025 | 9.76 | 9.76 | 9.57 | 9.75 | 9.75 | 0.10% | 18,555 |
| Jun 26, 2025 | 9.66 | 9.79 | 9.63 | 9.74 | 9.74 | 1.67% | 51,932 |
| Jun 25, 2025 | 9.63 | 9.63 | 9.54 | 9.58 | 9.58 | -1.14% | 32,122 |
| Jun 24, 2025 | 9.53 | 9.69 | 9.50 | 9.69 | 9.69 | 3.69% | 49,109 |
| Jun 23, 2025 | 9.35 | 9.37 | 9.14 | 9.35 | 9.35 | -1.01% | 50,224 |
| Jun 20, 2025 | 9.52 | 9.53 | 9.29 | 9.44 | 9.44 | -0.11% | 78,745 |
| Jun 18, 2025 | 9.44 | 9.54 | 9.39 | 9.45 | 9.45 | 3.62% | 69,619 |
| Jun 17, 2025 | 9.35 | 9.35 | 9.06 | 9.12 | 9.12 | -1.94% | 32,042 |
| Jun 16, 2025 | 9.33 | 9.38 | 9.22 | 9.30 | 9.30 | 4.49% | 42,978 |
| Jun 13, 2025 | 8.93 | 8.99 | 8.81 | 8.90 | 8.90 | -1.77% | 44,137 |
| Jun 12, 2025 | 9.01 | 9.17 | 9.00 | 9.06 | 9.06 | -1.84% | 33,173 |
| Jun 11, 2025 | 9.40 | 9.49 | 9.23 | 9.23 | 9.23 | -1.81% | 44,301 |
| Jun 10, 2025 | 9.49 | 9.49 | 9.29 | 9.40 | 9.40 | -1.16% | 39,045 |
| Jun 9, 2025 | 9.63 | 9.69 | 9.50 | 9.51 | 9.51 | -1.25% | 45,423 |
| Jun 6, 2025 | 9.52 | 9.75 | 9.42 | 9.63 | 9.63 | 1.58% | 56,451 |
| Jun 5, 2025 | 9.47 | 9.53 | 9.43 | 9.48 | 9.48 | - | 29,077 |
| Jun 4, 2025 | 9.57 | 9.61 | 9.45 | 9.48 | 9.48 | -0.84% | 60,656 |
| Jun 3, 2025 | 9.42 | 9.65 | 9.39 | 9.56 | 9.56 | 0.74% | 55,258 |
| Jun 2, 2025 | 9.38 | 9.52 | 9.37 | 9.49 | 9.49 | 0.64% | 47,265 |
| May 30, 2025 | 9.49 | 9.51 | 9.37 | 9.43 | 9.43 | -1.46% | 39,096 |
| May 29, 2025 | 9.39 | 9.59 | 9.34 | 9.57 | 9.57 | 2.57% | 39,714 |
| May 28, 2025 | 9.32 | 9.37 | 9.28 | 9.33 | 9.33 | -0.53% | 49,244 |
| May 27, 2025 | 9.18 | 9.38 | 9.16 | 9.38 | 9.38 | 4.57% | 89,314 |
| May 23, 2025 | 8.76 | 9.13 | 8.76 | 8.97 | 8.97 | 1.01% | 66,949 |
| May 22, 2025 | 8.89 | 8.95 | 8.85 | 8.88 | 8.88 | -0.89% | 18,604 |
| May 21, 2025 | 8.74 | 9.17 | 8.74 | 8.96 | 8.96 | 1.13% | 99,420 |
| May 20, 2025 | 8.93 | 8.93 | 8.80 | 8.86 | 8.86 | -0.34% | 25,006 |
| May 19, 2025 | 8.70 | 8.90 | 8.66 | 8.89 | 8.89 | 2.18% | 57,179 |
| May 16, 2025 | 8.76 | 8.80 | 8.67 | 8.70 | 8.70 | - | 27,785 |
| May 15, 2025 | 8.78 | 8.85 | 8.68 | 8.70 | 8.70 | -2.25% | 29,258 |
| May 14, 2025 | 9.01 | 9.02 | 8.83 | 8.90 | 8.90 | -0.89% | 40,164 |
| May 13, 2025 | 8.78 | 8.99 | 8.76 | 8.98 | 8.98 | 1.35% | 47,896 |
| May 12, 2025 | 8.89 | 8.94 | 8.77 | 8.86 | 8.86 | 2.90% | 53,756 |
| May 9, 2025 | 8.47 | 8.70 | 8.42 | 8.61 | 8.61 | 2.01% | 41,470 |
| May 8, 2025 | 8.65 | 8.69 | 8.34 | 8.44 | 8.44 | 0.24% | 114,754 |
| May 7, 2025 | 8.61 | 8.61 | 8.31 | 8.42 | 8.42 | 3.31% | 114,271 |
| May 6, 2025 | 8.80 | 8.80 | 8.01 | 8.15 | 8.15 | -12.18% | 262,334 |
| May 5, 2025 | 9.42 | 9.51 | 9.26 | 9.28 | 9.28 | -1.90% | 52,623 |
| May 2, 2025 | 9.58 | 9.64 | 9.45 | 9.46 | 9.46 | 0.64% | 64,174 |
| May 1, 2025 | 9.47 | 9.84 | 9.40 | 9.40 | 9.40 | 0.21% | 50,643 |