AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
10.04
+0.43 (4.47%)
At close: Jul 9, 2026, 4:00 PM EDT
10.03
-0.01 (-0.10%)
After-hours: Jul 9, 2026, 7:07 PM EDT
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |