AudioCodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	11.43	11.45	11.01	11.14	11.14	-0.54%	166,403
Oct 16, 2026	11.33	11.60	11.09	11.20	11.20	-0.80%	96,669
Oct 15, 2026	11.12	11.32	10.81	11.29	11.29	0.44%	170,736
Oct 14, 2026	11.41	11.47	11.23	11.24	11.24	-1.96%	82,433
Oct 13, 2026	11.36	11.53	11.34	11.47	11.47	0.92%	91,030
Oct 12, 2026	11.35	11.49	11.26	11.36	11.36	-0.26%	108,758
Oct 9, 2026	11.39	11.56	11.35	11.39	11.39	0.62%	84,255
Oct 8, 2026	11.06	11.48	11.00	11.32	11.32	3.57%	172,412
Oct 7, 2026	10.87	11.08	10.77	10.93	10.93	0.37%	147,301
Oct 6, 2026	10.74	11.09	10.73	10.89	10.89	0.83%	126,361
Oct 5, 2026	10.90	11.10	10.77	10.80	10.80	-2.61%	168,874
Oct 2, 2026	11.04	11.28	10.82	11.09	11.09	1.46%	151,798
Oct 1, 2026	10.67	11.03	10.38	10.93	10.93	2.34%	183,409
Sep 30, 2026	10.67	10.79	10.48	10.68	10.68	0.75%	101,028
Sep 29, 2026	10.55	10.68	10.30	10.60	10.60	0.47%	91,790
Sep 28, 2026	10.59	10.73	10.27	10.55	10.55	-1.03%	157,006
Sep 25, 2026	10.57	10.77	10.53	10.66	10.66	1.23%	95,463
Sep 24, 2026	10.26	10.55	10.26	10.53	10.53	1.59%	103,017
Sep 23, 2026	10.43	10.73	10.33	10.37	10.37	-0.43%	137,175
Sep 22, 2026	10.34	10.44	10.25	10.41	10.41	-0.38%	126,479
Sep 21, 2026	10.13	10.49	10.13	10.45	10.45	3.47%	125,653
Sep 18, 2026	10.03	10.10	9.92	10.10	10.10	0.70%	95,053
Sep 17, 2026	9.98	10.20	9.97	10.03	10.03	0.50%	116,681
Sep 16, 2026	9.80	10.03	9.80	9.98	9.98	1.32%	82,791
Sep 15, 2026	9.64	9.89	9.63	9.85	9.85	1.65%	92,701
Sep 14, 2026	9.47	9.82	9.46	9.69	9.69	0.83%	93,882
Sep 11, 2026	9.18	9.61	9.18	9.61	9.61	6.42%	69,484
Sep 10, 2026	9.60	9.66	9.02	9.03	9.03	-7.19%	117,176
Sep 9, 2026	9.88	10.07	9.72	9.73	9.73	-2.11%	58,362
Sep 8, 2026	10.07	10.07	9.73	9.94	9.94	-2.07%	109,457
Sep 4, 2026	10.02	10.17	9.92	10.15	10.15	1.60%	98,128
Sep 3, 2026	10.17	10.33	9.97	9.99	9.99	-0.94%	84,924
Sep 2, 2026	10.02	10.13	9.94	10.09	10.09	0.95%	69,948
Sep 1, 2026	10.00	10.02	9.75	9.99	9.99	-0.10%	110,628
Aug 31, 2026	10.00	10.18	10.00	10.00	10.00	-0.40%	77,675
Aug 28, 2026	10.22	10.23	9.91	10.04	10.04	-1.76%	69,808
Aug 27, 2026	10.12	10.32	10.12	10.22	10.22	1.79%	120,791
Aug 26, 2026	9.82	10.08	9.77	10.04	10.04	2.34%	121,682
Aug 25, 2026	9.69	9.92	9.68	9.81	9.81	1.98%	98,964
Aug 24, 2026	9.51	9.65	9.43	9.62	9.62	0.21%	138,327
Aug 21, 2026	9.66	9.66	9.54	9.60	9.60	0.31%	77,207
Aug 20, 2026	9.63	9.67	9.49	9.57	9.57	-1.14%	79,654
Aug 19, 2026	9.75	9.89	9.54	9.68	9.68	0.73%	160,098
Aug 18, 2026	10.01	10.11	9.81	9.81	9.61	-3.25%	151,754
Aug 17, 2026	10.42	10.42	10.03	10.14	9.93	-2.22%	157,993
Aug 14, 2026	10.33	10.46	10.23	10.37	10.16	0.97%	129,822
Aug 13, 2026	10.11	10.37	10.11	10.27	10.06	1.58%	106,224
Aug 12, 2026	9.90	10.46	9.87	10.11	9.90	1.61%	159,086
Aug 11, 2026	10.01	10.02	9.83	9.95	9.75	-0.50%	94,498
Aug 10, 2026	9.89	10.13	9.81	10.00	9.80	0.60%	145,135