AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
8.68
+0.06 (0.70%)
At close: Dec 5, 2025, 4:00 PM EST
8.66
-0.02 (-0.23%)
After-hours: Dec 5, 2025, 4:41 PM EST
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.56 | 8.77 | 8.56 | 8.68 | 8.68 | 0.70% | 79,883 |
| Dec 4, 2025 | 8.69 | 8.74 | 8.55 | 8.62 | 8.62 | -0.46% | 108,631 |
| Dec 3, 2025 | 8.55 | 8.70 | 8.55 | 8.66 | 8.66 | 0.93% | 70,808 |
| Dec 2, 2025 | 8.59 | 8.69 | 8.55 | 8.58 | 8.58 | -0.58% | 156,726 |
| Dec 1, 2025 | 8.72 | 8.85 | 8.62 | 8.63 | 8.63 | -4.11% | 140,099 |
| Nov 28, 2025 | 8.87 | 9.04 | 8.82 | 9.00 | 9.00 | 1.24% | 44,489 |
| Nov 26, 2025 | 8.76 | 8.98 | 8.73 | 8.89 | 8.89 | 2.54% | 140,574 |
| Nov 25, 2025 | 8.65 | 8.75 | 8.59 | 8.67 | 8.67 | -0.91% | 277,702 |
| Nov 24, 2025 | 8.68 | 8.84 | 8.68 | 8.75 | 8.75 | 0.92% | 123,790 |
| Nov 21, 2025 | 8.51 | 8.79 | 8.45 | 8.67 | 8.67 | 2.48% | 139,634 |
| Nov 20, 2025 | 8.79 | 8.95 | 8.44 | 8.46 | 8.46 | -3.42% | 169,138 |
| Nov 19, 2025 | 8.83 | 9.08 | 8.71 | 8.76 | 8.76 | -1.46% | 118,170 |
| Nov 18, 2025 | 8.92 | 9.03 | 8.84 | 8.89 | 8.89 | -2.63% | 118,774 |
| Nov 17, 2025 | 9.20 | 9.32 | 9.06 | 9.13 | 9.13 | -1.62% | 89,025 |
| Nov 14, 2025 | 9.22 | 9.33 | 9.16 | 9.28 | 9.28 | -1.07% | 92,062 |
| Nov 13, 2025 | 9.69 | 9.77 | 9.30 | 9.38 | 9.38 | -3.99% | 71,967 |
| Nov 12, 2025 | 9.43 | 9.85 | 9.41 | 9.77 | 9.77 | 3.50% | 249,356 |
| Nov 11, 2025 | 9.40 | 9.56 | 9.26 | 9.44 | 9.44 | -1.05% | 139,590 |
| Nov 10, 2025 | 9.45 | 9.66 | 9.33 | 9.54 | 9.54 | 2.80% | 182,295 |
| Nov 7, 2025 | 9.23 | 9.39 | 9.02 | 9.28 | 9.28 | 0.54% | 123,430 |
| Nov 6, 2025 | 9.77 | 9.77 | 9.14 | 9.23 | 9.23 | -4.65% | 221,068 |
| Nov 5, 2025 | 9.46 | 9.75 | 9.32 | 9.68 | 9.68 | 3.86% | 244,364 |
| Nov 4, 2025 | 9.58 | 9.93 | 9.17 | 9.32 | 9.32 | 5.55% | 378,580 |
| Nov 3, 2025 | 8.99 | 8.99 | 8.83 | 8.83 | 8.83 | -1.12% | 52,614 |
| Oct 31, 2025 | 8.85 | 9.03 | 8.85 | 8.93 | 8.93 | 1.02% | 35,747 |
| Oct 30, 2025 | 8.91 | 8.98 | 8.83 | 8.84 | 8.84 | -1.45% | 39,154 |
| Oct 29, 2025 | 9.00 | 9.12 | 8.90 | 8.97 | 8.97 | 0.22% | 124,793 |
| Oct 28, 2025 | 9.01 | 9.05 | 8.93 | 8.95 | 8.95 | -1.10% | 72,268 |
| Oct 27, 2025 | 9.05 | 9.20 | 9.03 | 9.05 | 9.05 | - | 92,730 |
| Oct 24, 2025 | 9.08 | 9.18 | 9.04 | 9.05 | 9.05 | 0.22% | 43,935 |
| Oct 23, 2025 | 8.86 | 9.08 | 8.86 | 9.03 | 9.03 | 1.12% | 40,648 |
| Oct 22, 2025 | 9.07 | 9.09 | 8.83 | 8.93 | 8.93 | -1.76% | 43,123 |
| Oct 21, 2025 | 9.05 | 9.25 | 9.05 | 9.09 | 9.09 | -0.66% | 73,001 |
| Oct 20, 2025 | 9.19 | 9.26 | 9.11 | 9.15 | 9.15 | 0.11% | 62,631 |
| Oct 17, 2025 | 9.22 | 9.42 | 9.07 | 9.14 | 9.14 | -1.83% | 77,181 |
| Oct 16, 2025 | 9.51 | 9.51 | 9.20 | 9.31 | 9.31 | -1.59% | 103,033 |
| Oct 15, 2025 | 9.55 | 9.67 | 9.38 | 9.46 | 9.46 | -0.53% | 89,963 |
| Oct 14, 2025 | 9.29 | 9.53 | 9.29 | 9.51 | 9.51 | 0.96% | 52,964 |
| Oct 13, 2025 | 9.42 | 9.55 | 9.39 | 9.42 | 9.42 | 1.40% | 83,561 |
| Oct 10, 2025 | 9.73 | 9.73 | 9.23 | 9.29 | 9.29 | -4.03% | 109,186 |
| Oct 9, 2025 | 9.82 | 9.88 | 9.62 | 9.68 | 9.68 | -0.82% | 61,060 |
| Oct 8, 2025 | 9.64 | 9.85 | 9.59 | 9.76 | 9.76 | 1.35% | 87,903 |
| Oct 7, 2025 | 9.80 | 9.90 | 9.61 | 9.63 | 9.63 | -1.33% | 105,267 |
| Oct 6, 2025 | 9.71 | 9.85 | 9.70 | 9.76 | 9.76 | 1.24% | 89,103 |
| Oct 3, 2025 | 9.76 | 9.86 | 9.62 | 9.64 | 9.64 | -0.82% | 126,996 |
| Oct 2, 2025 | 9.82 | 9.82 | 9.65 | 9.72 | 9.72 | -0.21% | 90,927 |
| Oct 1, 2025 | 9.55 | 9.76 | 9.55 | 9.74 | 9.74 | 2.31% | 107,136 |
| Sep 30, 2025 | 9.62 | 9.67 | 9.43 | 9.52 | 9.52 | -1.55% | 68,411 |
| Sep 29, 2025 | 9.71 | 9.76 | 9.63 | 9.67 | 9.67 | 0.10% | 78,543 |
| Sep 26, 2025 | 9.60 | 9.71 | 9.53 | 9.66 | 9.66 | 1.05% | 108,468 |