AudioCodes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	7.90	8.10	7.76	7.85	7.85	2.61%	127,684
Nov 5, 2026	8.07	8.13	7.50	7.65	7.65	-5.44%	237,572
Nov 4, 2026	9.48	9.56	8.07	8.09	8.09	-21.84%	236,793
Nov 3, 2026	10.59	10.63	10.18	10.35	10.35	-2.73%	181,167
Nov 2, 2026	11.20	11.20	10.63	10.64	10.64	-4.49%	109,309
Oct 30, 2026	11.39	11.44	11.08	11.14	11.14	-3.80%	79,611
Oct 29, 2026	11.61	11.67	11.40	11.58	11.58	-0.69%	68,661
Oct 28, 2026	11.65	11.68	11.43	11.66	11.66	-0.34%	82,187
Oct 27, 2026	11.45	11.74	11.39	11.70	11.70	2.01%	73,026
Oct 26, 2026	11.33	11.55	11.30	11.47	11.47	1.41%	83,301
Oct 23, 2026	11.22	11.44	11.20	11.31	11.31	0.98%	78,070
Oct 22, 2026	11.23	11.26	11.09	11.20	11.20	-1.32%	87,477
Oct 21, 2026	11.48	11.58	11.30	11.35	11.35	-0.18%	88,640
Oct 20, 2026	11.23	11.57	10.92	11.37	11.37	2.06%	120,221
Oct 19, 2026	11.43	11.45	11.01	11.14	11.14	-0.54%	172,732
Oct 16, 2026	11.33	11.60	11.09	11.20	11.20	-0.80%	96,700
Oct 15, 2026	11.12	11.32	10.81	11.29	11.29	0.44%	170,739
Oct 14, 2026	11.41	11.47	11.23	11.24	11.24	-1.96%	82,477
Oct 13, 2026	11.36	11.53	11.34	11.47	11.47	0.92%	91,032
Oct 12, 2026	11.35	11.49	11.26	11.36	11.36	-0.26%	108,760
Oct 9, 2026	11.39	11.56	11.35	11.39	11.39	0.62%	84,279
Oct 8, 2026	11.06	11.48	11.00	11.32	11.32	3.57%	172,490
Oct 7, 2026	10.87	11.08	10.77	10.93	10.93	0.37%	147,302
Oct 6, 2026	10.74	11.09	10.73	10.89	10.89	0.83%	126,362
Oct 5, 2026	10.90	11.10	10.77	10.80	10.80	-2.61%	168,876
Oct 2, 2026	11.04	11.28	10.82	11.09	11.09	1.46%	151,802
Oct 1, 2026	10.67	11.03	10.38	10.93	10.93	2.34%	183,419
Sep 30, 2026	10.67	10.79	10.48	10.68	10.68	0.75%	101,040
Sep 29, 2026	10.55	10.68	10.30	10.60	10.60	0.47%	91,796
Sep 28, 2026	10.59	10.73	10.27	10.55	10.55	-1.03%	157,009
Sep 25, 2026	10.57	10.77	10.53	10.66	10.66	1.23%	95,470
Sep 24, 2026	10.26	10.55	10.26	10.53	10.53	1.59%	103,843
Sep 23, 2026	10.43	10.73	10.33	10.37	10.37	-0.43%	137,178
Sep 22, 2026	10.34	10.44	10.25	10.41	10.41	-0.38%	128,057
Sep 21, 2026	10.13	10.49	10.13	10.45	10.45	3.47%	125,699
Sep 18, 2026	10.03	10.10	9.92	10.10	10.10	0.70%	95,061
Sep 17, 2026	9.98	10.20	9.97	10.03	10.03	0.50%	116,683
Sep 16, 2026	9.80	10.03	9.80	9.98	9.98	1.32%	82,796
Sep 15, 2026	9.64	9.89	9.63	9.85	9.85	1.65%	92,779
Sep 14, 2026	9.47	9.82	9.46	9.69	9.69	0.83%	93,886
Sep 11, 2026	9.18	9.61	9.18	9.61	9.61	6.42%	69,486
Sep 10, 2026	9.60	9.66	9.02	9.03	9.03	-7.19%	117,225
Sep 9, 2026	9.88	10.07	9.72	9.73	9.73	-2.11%	58,365
Sep 8, 2026	10.07	10.07	9.73	9.94	9.94	-2.07%	109,459
Sep 4, 2026	10.02	10.17	9.92	10.15	10.15	1.60%	98,135
Sep 3, 2026	10.17	10.33	9.97	9.99	9.99	-0.94%	84,928
Sep 2, 2026	10.02	10.13	9.94	10.09	10.09	0.95%	69,964
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%	78,475
Aug 28, 2026	10.22	10.23	9.91	10.04	10.04	-1.76%	69,809