AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.10
+0.19 (2.13%)
At close: Apr 17, 2026, 4:00 PM EDT
9.07
-0.03 (-0.33%)
Pre-market: Apr 20, 2026, 7:38 AM EDT
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 8.91 | 9.12 | 8.88 | 9.10 | 9.10 | 2.13% | 63,921 |
| Apr 16, 2026 | 8.90 | 8.97 | 8.85 | 8.91 | 8.91 | 0.56% | 55,824 |
| Apr 15, 2026 | 8.71 | 8.95 | 8.71 | 8.86 | 8.86 | 1.49% | 71,910 |
| Apr 14, 2026 | 8.85 | 8.87 | 8.64 | 8.73 | 8.73 | -1.69% | 49,229 |
| Apr 13, 2026 | 8.74 | 8.93 | 8.69 | 8.88 | 8.88 | 1.02% | 62,589 |
| 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 |
| Apr 8, 2026 | 9.25 | 9.30 | 9.04 | 9.07 | 9.07 | - | 109,477 |
| Apr 7, 2026 | 8.84 | 9.08 | 8.84 | 9.07 | 9.07 | 2.37% | 58,085 |
| Apr 6, 2026 | 8.75 | 8.90 | 8.74 | 8.86 | 8.86 | 1.72% | 65,611 |
| Apr 2, 2026 | 8.51 | 8.78 | 8.35 | 8.71 | 8.71 | 1.04% | 46,162 |
| Apr 1, 2026 | 8.50 | 8.72 | 8.48 | 8.62 | 8.62 | 2.50% | 53,314 |
| Mar 31, 2026 | 8.29 | 8.48 | 8.27 | 8.41 | 8.41 | 1.45% | 105,793 |
| Mar 30, 2026 | 8.32 | 8.45 | 8.26 | 8.29 | 8.29 | -0.48% | 91,320 |
| Mar 27, 2026 | 8.47 | 8.53 | 8.29 | 8.33 | 8.33 | -2.46% | 38,988 |
| Mar 26, 2026 | 8.56 | 8.77 | 8.53 | 8.54 | 8.54 | -1.50% | 81,913 |
| Mar 25, 2026 | 8.59 | 8.73 | 8.55 | 8.67 | 8.67 | 1.88% | 67,302 |
| Mar 24, 2026 | 8.42 | 8.60 | 8.38 | 8.51 | 8.51 | -0.12% | 90,966 |
| Mar 23, 2026 | 8.35 | 8.58 | 8.34 | 8.52 | 8.52 | 2.28% | 93,546 |
| Mar 20, 2026 | 8.46 | 8.46 | 8.24 | 8.33 | 8.33 | -1.65% | 115,840 |
| Mar 19, 2026 | 8.26 | 8.53 | 8.26 | 8.47 | 8.47 | 1.68% | 102,204 |
| Mar 18, 2026 | 8.51 | 8.61 | 8.33 | 8.33 | 8.33 | -2.12% | 89,265 |
| Mar 17, 2026 | 8.41 | 8.63 | 8.41 | 8.51 | 8.51 | 1.67% | 110,902 |
| Mar 16, 2026 | 8.22 | 8.49 | 8.22 | 8.37 | 8.37 | 1.95% | 122,167 |
| Mar 13, 2026 | 8.16 | 8.32 | 8.11 | 8.21 | 8.21 | 0.37% | 119,011 |
| Mar 12, 2026 | 8.09 | 8.23 | 8.05 | 8.18 | 8.18 | 0.25% | 107,449 |
| Mar 11, 2026 | 7.96 | 8.19 | 7.96 | 8.16 | 8.16 | 2.26% | 91,776 |
| Mar 10, 2026 | 7.93 | 8.04 | 7.90 | 7.98 | 7.98 | 0.76% | 92,313 |
| 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 |