AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
8.42
+0.07 (0.84%)
At close: May 8, 2026, 4:00 PM EDT
8.26
-0.16 (-1.90%)
After-hours: May 8, 2026, 4:24 PM EDT
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.40 | 8.46 | 8.23 | 8.42 | 8.42 | 0.84% | 66,453 |
| May 7, 2026 | 8.54 | 8.59 | 8.13 | 8.35 | 8.35 | -2.22% | 232,116 |
| May 6, 2026 | 8.52 | 8.64 | 8.33 | 8.54 | 8.54 | 0.35% | 115,464 |
| May 5, 2026 | 8.86 | 8.86 | 8.15 | 8.51 | 8.51 | -16.07% | 486,210 |
| May 4, 2026 | 10.11 | 10.37 | 10.01 | 10.14 | 10.14 | -0.29% | 175,421 |
| May 1, 2026 | 9.43 | 10.39 | 9.40 | 10.17 | 10.17 | 9.83% | 374,937 |
| Apr 30, 2026 | 8.86 | 9.35 | 8.86 | 9.26 | 9.26 | 5.23% | 229,378 |
| 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 |
| 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% | 58,436 |
| Apr 6, 2026 | 8.75 | 8.90 | 8.74 | 8.86 | 8.86 | 1.72% | 68,122 |
| Apr 2, 2026 | 8.51 | 8.78 | 8.35 | 8.71 | 8.71 | 1.04% | 48,553 |
| Apr 1, 2026 | 8.50 | 8.72 | 8.48 | 8.62 | 8.62 | 2.50% | 53,389 |
| 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% | 93,325 |
| 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% | 82,013 |
| Mar 25, 2026 | 8.59 | 8.73 | 8.55 | 8.67 | 8.67 | 1.88% | 67,334 |
| 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% | 115,951 |
| Mar 19, 2026 | 8.26 | 8.53 | 8.26 | 8.47 | 8.47 | 1.68% | 110,980 |
| Mar 18, 2026 | 8.51 | 8.61 | 8.33 | 8.33 | 8.33 | -2.12% | 90,266 |
| Mar 17, 2026 | 8.41 | 8.63 | 8.41 | 8.51 | 8.51 | 1.67% | 110,941 |
| Mar 16, 2026 | 8.22 | 8.49 | 8.22 | 8.37 | 8.37 | 1.95% | 127,904 |
| 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% | 107,451 |
| Mar 11, 2026 | 7.96 | 8.19 | 7.96 | 8.16 | 8.16 | 2.26% | 91,781 |
| Mar 10, 2026 | 7.93 | 8.04 | 7.90 | 7.98 | 7.98 | 0.76% | 92,695 |
| Mar 9, 2026 | 7.88 | 8.13 | 7.81 | 7.92 | 7.92 | -1.74% | 166,346 |
| Mar 6, 2026 | 7.91 | 8.06 | 7.82 | 8.06 | 8.06 | 0.88% | 81,181 |
| 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% | 192,323 |
| Mar 2, 2026 | 7.15 | 7.60 | 7.15 | 7.55 | 7.55 | 5.74% | 249,486 |
| Feb 27, 2026 | 7.10 | 7.19 | 7.00 | 7.14 | 7.14 | -0.56% | 131,792 |