AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.84
+0.13 (1.34%)
At close: May 29, 2026, 4:00 PM EDT
9.80
-0.04 (-0.41%)
After-hours: May 29, 2026, 7:31 PM EDT
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |