AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.39
-0.38 (-3.89%)
At close: Jul 29, 2026, 4:00 PM EDT
9.41
+0.01 (0.16%)
After-hours: Jul 29, 2026, 7:34 PM EDT
AudioCodes Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 9.78 | 9.85 | 9.29 | 9.39 | 9.39 | -3.89% | 90,791 |
| Jul 28, 2026 | 9.73 | 9.82 | 9.67 | 9.77 | 9.77 | -0.10% | 82,313 |
| Jul 27, 2026 | 9.59 | 9.82 | 9.59 | 9.78 | 9.78 | 2.09% | 80,648 |
| Jul 24, 2026 | 9.65 | 9.75 | 9.52 | 9.58 | 9.58 | 0.52% | 91,545 |
| Jul 23, 2026 | 9.40 | 9.57 | 9.38 | 9.53 | 9.53 | 0.95% | 74,558 |
| Jul 22, 2026 | 9.76 | 9.80 | 9.40 | 9.44 | 9.44 | -3.77% | 70,600 |
| Jul 21, 2026 | 9.66 | 9.82 | 9.66 | 9.81 | 9.81 | 2.19% | 83,748 |
| Jul 20, 2026 | 9.72 | 9.85 | 9.60 | 9.60 | 9.60 | -1.54% | 87,823 |
| Jul 17, 2026 | 9.70 | 9.83 | 9.61 | 9.75 | 9.75 | 0.21% | 72,766 |
| Jul 16, 2026 | 9.73 | 9.84 | 9.61 | 9.73 | 9.73 | -0.61% | 99,840 |
| Jul 15, 2026 | 10.03 | 10.13 | 9.74 | 9.79 | 9.79 | -1.81% | 71,038 |
| Jul 14, 2026 | 10.17 | 10.20 | 9.90 | 9.97 | 9.97 | -2.06% | 108,249 |
| Jul 13, 2026 | 10.02 | 10.33 | 10.02 | 10.18 | 10.18 | 0.10% | 127,539 |
| Jul 10, 2026 | 10.00 | 10.19 | 9.97 | 10.17 | 10.17 | 1.29% | 82,045 |
| Jul 9, 2026 | 9.65 | 10.07 | 9.60 | 10.04 | 10.04 | 4.47% | 135,460 |
| Jul 8, 2026 | 9.45 | 9.66 | 9.43 | 9.61 | 9.61 | 0.21% | 101,649 |
| Jul 7, 2026 | 9.68 | 9.75 | 9.56 | 9.59 | 9.59 | -0.93% | 99,059 |
| Jul 6, 2026 | 9.72 | 9.89 | 9.66 | 9.68 | 9.68 | -0.41% | 99,622 |
| Jul 2, 2026 | 9.91 | 10.04 | 9.70 | 9.72 | 9.72 | -1.92% | 92,566 |
| Jul 1, 2026 | 9.74 | 9.99 | 9.73 | 9.91 | 9.91 | 2.38% | 88,474 |
| Jun 30, 2026 | 9.43 | 9.79 | 9.41 | 9.68 | 9.68 | 2.33% | 128,865 |
| Jun 29, 2026 | 9.41 | 9.53 | 9.33 | 9.46 | 9.46 | 0.75% | 108,123 |
| Jun 26, 2026 | 8.90 | 9.39 | 8.90 | 9.39 | 9.39 | 4.22% | 110,457 |
| Jun 25, 2026 | 9.17 | 9.24 | 8.96 | 9.01 | 9.01 | -1.21% | 104,574 |
| Jun 24, 2026 | 9.15 | 9.22 | 9.04 | 9.12 | 9.12 | -0.22% | 105,736 |
| Jun 23, 2026 | 8.91 | 9.16 | 8.89 | 9.14 | 9.14 | 0.88% | 139,014 |
| Jun 22, 2026 | 9.06 | 9.27 | 9.02 | 9.06 | 9.06 | -0.55% | 112,351 |
| Jun 18, 2026 | 9.13 | 9.21 | 8.92 | 9.11 | 9.11 | 1.00% | 112,894 |
| Jun 17, 2026 | 9.33 | 9.37 | 9.02 | 9.02 | 9.02 | -3.63% | 93,684 |
| Jun 16, 2026 | 9.59 | 9.70 | 9.32 | 9.36 | 9.36 | -3.11% | 81,292 |
| Jun 15, 2026 | 9.90 | 9.98 | 9.62 | 9.66 | 9.66 | -1.53% | 175,392 |
| Jun 12, 2026 | 9.57 | 10.26 | 9.55 | 9.81 | 9.81 | 3.37% | 225,504 |
| Jun 11, 2026 | 9.42 | 9.49 | 9.19 | 9.49 | 9.49 | 0.96% | 158,932 |
| Jun 10, 2026 | 9.37 | 9.57 | 9.35 | 9.40 | 9.40 | -1.26% | 127,972 |
| Jun 9, 2026 | 9.69 | 9.76 | 9.33 | 9.52 | 9.52 | -2.56% | 100,373 |
| Jun 8, 2026 | 9.64 | 9.80 | 9.64 | 9.77 | 9.77 | 1.66% | 96,661 |
| Jun 5, 2026 | 10.09 | 10.09 | 9.53 | 9.61 | 9.61 | -5.51% | 85,526 |
| Jun 4, 2026 | 9.91 | 10.19 | 9.90 | 10.17 | 10.17 | 1.19% | 68,275 |
| Jun 3, 2026 | 10.05 | 10.12 | 9.89 | 10.05 | 10.05 | -0.99% | 128,887 |
| Jun 2, 2026 | 10.00 | 10.23 | 9.96 | 10.15 | 10.15 | -0.29% | 167,269 |
| Jun 1, 2026 | 9.71 | 10.27 | 9.70 | 10.18 | 10.18 | 3.46% | 168,279 |
| May 29, 2026 | 9.71 | 9.90 | 9.68 | 9.84 | 9.84 | 1.34% | 134,406 |
| May 28, 2026 | 9.33 | 9.79 | 9.29 | 9.71 | 9.71 | 3.08% | 181,502 |
| May 27, 2026 | 9.16 | 9.44 | 9.14 | 9.42 | 9.42 | 3.74% | 144,010 |
| May 26, 2026 | 9.04 | 9.27 | 9.03 | 9.08 | 9.08 | -0.44% | 192,525 |
| May 22, 2026 | 8.74 | 9.14 | 8.66 | 9.12 | 9.12 | 4.35% | 122,596 |
| 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% | 99,699 |
| May 19, 2026 | 8.11 | 8.24 | 8.04 | 8.08 | 8.08 | -1.46% | 69,959 |
| May 18, 2026 | 8.20 | 8.26 | 8.04 | 8.20 | 8.20 | 0.61% | 96,839 |