AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.11
+0.09 (1.00%)
At close: Jun 18, 2026, 4:00 PM EDT
9.21
+0.10 (1.10%)
After-hours: Jun 18, 2026, 4:59 PM EDT
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 9.13 | 9.21 | 8.92 | 9.11 | 9.11 | 1.00% | 112,893 |
| Jun 17, 2026 | 9.33 | 9.37 | 9.02 | 9.02 | 9.02 | -3.63% | 93,300 |
| Jun 16, 2026 | 9.59 | 9.70 | 9.32 | 9.36 | 9.36 | -3.11% | 81,290 |
| Jun 15, 2026 | 9.90 | 9.98 | 9.62 | 9.66 | 9.66 | -1.53% | 175,282 |
| Jun 12, 2026 | 9.57 | 10.26 | 9.55 | 9.81 | 9.81 | 3.37% | 225,339 |
| Jun 11, 2026 | 9.42 | 9.49 | 9.19 | 9.49 | 9.49 | 0.96% | 158,932 |
| Jun 10, 2026 | 9.37 | 9.57 | 9.35 | 9.40 | 9.40 | -1.26% | 127,952 |
| Jun 9, 2026 | 9.69 | 9.76 | 9.33 | 9.52 | 9.52 | -2.56% | 100,322 |
| Jun 8, 2026 | 9.64 | 9.80 | 9.64 | 9.77 | 9.77 | 1.66% | 96,638 |
| Jun 5, 2026 | 10.09 | 10.09 | 9.53 | 9.61 | 9.61 | -5.51% | 85,467 |
| Jun 4, 2026 | 9.91 | 10.19 | 9.90 | 10.17 | 10.17 | 1.19% | 68,273 |
| Jun 3, 2026 | 10.05 | 10.12 | 9.89 | 10.05 | 10.05 | -0.99% | 128,767 |
| Jun 2, 2026 | 10.00 | 10.23 | 9.96 | 10.15 | 10.15 | -0.29% | 167,260 |
| Jun 1, 2026 | 9.71 | 10.27 | 9.70 | 10.18 | 10.18 | 3.46% | 166,941 |
| May 29, 2026 | 9.71 | 9.90 | 9.68 | 9.84 | 9.84 | 1.34% | 134,391 |
| May 28, 2026 | 9.33 | 9.79 | 9.29 | 9.71 | 9.71 | 3.08% | 181,443 |
| May 27, 2026 | 9.16 | 9.44 | 9.14 | 9.42 | 9.42 | 3.74% | 144,005 |
| May 26, 2026 | 9.04 | 9.27 | 9.03 | 9.08 | 9.08 | -0.44% | 192,523 |
| May 22, 2026 | 8.74 | 9.14 | 8.66 | 9.12 | 9.12 | 4.35% | 122,574 |
| May 21, 2026 | 8.40 | 8.74 | 8.34 | 8.74 | 8.74 | 2.94% | 76,958 |
| May 20, 2026 | 8.08 | 8.57 | 8.07 | 8.49 | 8.49 | 5.07% | 99,485 |
| May 19, 2026 | 8.11 | 8.24 | 8.04 | 8.08 | 8.08 | -1.46% | 69,958 |
| May 18, 2026 | 8.20 | 8.26 | 8.04 | 8.20 | 8.20 | 0.61% | 96,752 |
| May 15, 2026 | 8.39 | 8.43 | 8.12 | 8.15 | 8.15 | -3.32% | 75,584 |
| May 14, 2026 | 8.47 | 8.56 | 8.39 | 8.43 | 8.43 | -0.24% | 29,409 |
| May 13, 2026 | 8.43 | 8.53 | 8.31 | 8.45 | 8.45 | -0.35% | 83,871 |
| May 12, 2026 | 8.44 | 8.53 | 8.35 | 8.48 | 8.48 | -1.74% | 70,552 |
| May 11, 2026 | 8.36 | 8.64 | 8.36 | 8.63 | 8.63 | 2.49% | 88,928 |
| May 8, 2026 | 8.40 | 8.46 | 8.23 | 8.42 | 8.42 | 0.84% | 66,457 |
| May 7, 2026 | 8.54 | 8.59 | 8.13 | 8.35 | 8.35 | -2.22% | 232,238 |
| May 6, 2026 | 8.52 | 8.64 | 8.33 | 8.54 | 8.54 | 0.35% | 115,931 |
| May 5, 2026 | 8.86 | 8.86 | 8.15 | 8.51 | 8.51 | -16.07% | 486,382 |
| May 4, 2026 | 10.11 | 10.37 | 10.01 | 10.14 | 10.14 | -0.29% | 176,140 |
| May 1, 2026 | 9.43 | 10.39 | 9.40 | 10.17 | 10.17 | 9.83% | 376,047 |
| Apr 30, 2026 | 8.86 | 9.35 | 8.86 | 9.26 | 9.26 | 5.23% | 230,188 |
| Apr 29, 2026 | 8.66 | 8.83 | 8.56 | 8.80 | 8.80 | 0.57% | 38,808 |
| Apr 28, 2026 | 8.79 | 8.79 | 8.67 | 8.75 | 8.75 | -1.35% | 40,322 |
| Apr 27, 2026 | 8.93 | 8.96 | 8.78 | 8.87 | 8.87 | -1.77% | 63,302 |
| Apr 24, 2026 | 9.14 | 9.14 | 8.91 | 9.03 | 9.03 | -0.44% | 26,135 |
| Apr 23, 2026 | 9.40 | 9.41 | 9.06 | 9.07 | 9.07 | -3.82% | 55,409 |
| Apr 22, 2026 | 9.50 | 9.60 | 9.39 | 9.43 | 9.43 | -0.74% | 65,193 |
| Apr 21, 2026 | 9.39 | 9.55 | 9.33 | 9.50 | 9.50 | 2.04% | 76,321 |
| Apr 20, 2026 | 9.13 | 9.39 | 9.06 | 9.31 | 9.31 | 2.31% | 201,873 |
| Apr 17, 2026 | 8.91 | 9.12 | 8.88 | 9.10 | 9.10 | 2.13% | 63,930 |
| Apr 16, 2026 | 8.90 | 8.97 | 8.85 | 8.91 | 8.91 | 0.56% | 55,852 |
| Apr 15, 2026 | 8.71 | 8.95 | 8.71 | 8.86 | 8.86 | 1.49% | 72,379 |
| Apr 14, 2026 | 8.85 | 8.87 | 8.64 | 8.73 | 8.73 | -1.69% | 49,231 |
| Apr 13, 2026 | 8.74 | 8.93 | 8.69 | 8.88 | 8.88 | 1.02% | 62,664 |
| Apr 10, 2026 | 9.06 | 9.10 | 8.76 | 8.79 | 8.79 | -2.98% | 78,971 |
| Apr 9, 2026 | 9.03 | 9.12 | 8.95 | 9.06 | 9.06 | -0.11% | 68,231 |