Skip to main content
logo
AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.81
-0.33 (-3.25%)
At close: Aug 18, 2026, 4:00 PM EDT
9.72
-0.09 (-0.92%)
Pre-market: Aug 19, 2026, 4:32 AM EDT

AudioCodes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202610.0110.119.819.819.61-3.25%151,748
Aug 17, 202610.4210.4210.0310.149.93-2.22%157,993
Aug 14, 202610.3310.4610.2310.3710.160.97%129,822
Aug 13, 202610.1110.3710.1110.2710.061.58%106,224
Aug 12, 20269.9010.469.8710.119.901.61%159,086
Aug 11, 202610.0110.029.839.959.75-0.50%94,498
Aug 10, 20269.8910.139.8110.009.800.60%145,135
Aug 7, 202610.0910.099.879.949.740.40%75,285
Aug 6, 20269.8010.129.789.909.700.20%115,484
Aug 5, 202610.1010.359.509.889.68-1.59%160,269
Aug 4, 20269.6710.869.6710.049.842.45%334,462
Aug 3, 20269.639.829.539.809.602.30%95,150
Jul 31, 20269.369.669.369.589.383.57%85,954
Jul 30, 20269.409.479.069.259.06-1.49%133,923
Jul 29, 20269.789.859.299.399.20-3.89%90,791
Jul 28, 20269.739.829.679.779.57-0.10%82,321
Jul 27, 20269.599.829.599.789.582.09%80,749
Jul 24, 20269.659.759.529.589.380.52%91,546
Jul 23, 20269.409.579.389.539.340.95%74,559
Jul 22, 20269.769.809.409.449.25-3.77%70,836
Jul 21, 20269.669.829.669.819.612.19%83,754
Jul 20, 20269.729.859.609.609.40-1.54%87,823
Jul 17, 20269.709.839.619.759.550.21%73,366
Jul 16, 20269.739.849.619.739.53-0.61%99,840
Jul 15, 202610.0310.139.749.799.59-1.81%71,244
Jul 14, 202610.1710.209.909.979.77-2.06%108,432
Jul 13, 202610.0210.3310.0210.189.970.10%127,539
Jul 10, 202610.0010.199.9710.179.961.29%82,045
Jul 9, 20269.6510.079.6010.049.844.47%135,528
Jul 8, 20269.459.669.439.619.410.21%101,649
Jul 7, 20269.689.759.569.599.39-0.93%99,060
Jul 6, 20269.729.899.669.689.48-0.41%99,622
Jul 2, 20269.9110.049.709.729.52-1.92%92,567
Jul 1, 20269.749.999.739.919.712.38%88,480
Jun 30, 20269.439.799.419.689.482.33%129,274
Jun 29, 20269.419.539.339.469.270.75%108,123
Jun 26, 20268.909.398.909.399.204.22%110,457
Jun 25, 20269.179.248.969.018.83-1.21%104,574
Jun 24, 20269.159.229.049.128.93-0.22%105,736
Jun 23, 20268.919.168.899.148.950.88%139,014
Jun 22, 20269.069.279.029.068.88-0.55%112,351
Jun 18, 20269.139.218.929.118.921.00%112,894
Jun 17, 20269.339.379.029.028.84-3.63%93,684
Jun 16, 20269.599.709.329.369.17-3.11%81,292
Jun 15, 20269.909.989.629.669.46-1.53%175,392
Jun 12, 20269.5710.269.559.819.613.37%225,504
Jun 11, 20269.429.499.199.499.300.96%158,932
Jun 10, 20269.379.579.359.409.21-1.26%127,972
Jun 9, 20269.699.769.339.529.33-2.56%100,373
Jun 8, 20269.649.809.649.779.571.66%96,661