AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
10.51
-0.15 (-1.45%)
Sep 28, 2026, 10:49 AM EDT - Market open
AudioCodes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 10.59 | 10.61 | 10.46 | 10.39 | - | -2.53% | 43,669 |
| 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 |
| Aug 7, 2026 | 10.09 | 10.09 | 9.87 | 9.94 | 9.74 | 0.40% | 75,285 |
| Aug 6, 2026 | 9.80 | 10.12 | 9.78 | 9.90 | 9.70 | 0.20% | 115,484 |
| Aug 5, 2026 | 10.10 | 10.35 | 9.50 | 9.88 | 9.68 | -1.59% | 160,269 |
| Aug 4, 2026 | 9.67 | 10.86 | 9.67 | 10.04 | 9.84 | 2.45% | 334,462 |
| Aug 3, 2026 | 9.63 | 9.82 | 9.53 | 9.80 | 9.60 | 2.30% | 95,150 |
| Jul 31, 2026 | 9.36 | 9.66 | 9.36 | 9.58 | 9.38 | 3.57% | 85,954 |
| Jul 30, 2026 | 9.40 | 9.47 | 9.06 | 9.25 | 9.06 | -1.49% | 133,923 |
| Jul 29, 2026 | 9.78 | 9.85 | 9.29 | 9.39 | 9.20 | -3.89% | 90,791 |
| Jul 28, 2026 | 9.73 | 9.82 | 9.67 | 9.77 | 9.57 | -0.10% | 82,321 |
| Jul 27, 2026 | 9.59 | 9.82 | 9.59 | 9.78 | 9.58 | 2.09% | 80,749 |
| Jul 24, 2026 | 9.65 | 9.75 | 9.52 | 9.58 | 9.38 | 0.52% | 91,546 |
| Jul 23, 2026 | 9.40 | 9.57 | 9.38 | 9.53 | 9.34 | 0.95% | 74,559 |
| Jul 22, 2026 | 9.76 | 9.80 | 9.40 | 9.44 | 9.25 | -3.77% | 70,836 |
| Jul 21, 2026 | 9.66 | 9.82 | 9.66 | 9.81 | 9.61 | 2.19% | 83,754 |
| Jul 20, 2026 | 9.72 | 9.85 | 9.60 | 9.60 | 9.40 | -1.54% | 87,823 |