AudioCodes Ltd. (AUDC)
NASDAQ: AUDC · Real-Time Price · USD
9.80
+0.21 (2.19%)
At close: Aug 15, 2025, 4:00 PM
9.90
+0.10 (1.02%)
After-hours: Aug 15, 2025, 7:45 PM EDT
AudioCodes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.70 | 9.85 | 9.66 | 9.80 | 9.80 | 2.19% | 116,720 |
| Aug 14, 2025 | 9.73 | 9.79 | 9.55 | 9.59 | 9.59 | -4.48% | 151,173 |
| Aug 13, 2025 | 10.00 | 10.09 | 9.95 | 10.04 | 9.84 | 0.90% | 132,256 |
| Aug 12, 2025 | 9.79 | 10.03 | 9.78 | 9.95 | 9.75 | 1.22% | 159,002 |
| Aug 11, 2025 | 9.82 | 10.15 | 9.80 | 9.83 | 9.63 | -0.20% | 175,845 |
| Aug 8, 2025 | 9.79 | 9.93 | 9.73 | 9.85 | 9.65 | 1.03% | 94,565 |
| Aug 7, 2025 | 10.02 | 10.04 | 9.67 | 9.75 | 9.55 | -2.11% | 106,938 |
| Aug 6, 2025 | 9.68 | 10.07 | 9.67 | 9.96 | 9.76 | 1.94% | 111,090 |
| Aug 5, 2025 | 9.88 | 10.03 | 9.74 | 9.77 | 9.57 | -2.30% | 155,182 |
| Aug 4, 2025 | 9.65 | 10.01 | 9.65 | 10.00 | 9.80 | 3.31% | 157,160 |
| Aug 1, 2025 | 9.57 | 9.80 | 9.35 | 9.68 | 9.48 | -3.39% | 134,646 |
| Jul 31, 2025 | 10.05 | 10.22 | 10.00 | 10.02 | 9.82 | -1.57% | 113,341 |
| Jul 30, 2025 | 10.00 | 10.42 | 10.00 | 10.18 | 9.97 | 1.39% | 183,601 |
| Jul 29, 2025 | 10.00 | 10.75 | 9.99 | 10.04 | 9.84 | -4.38% | 346,417 |
| Jul 28, 2025 | 10.61 | 10.73 | 10.45 | 10.50 | 10.29 | 0.29% | 137,039 |
| Jul 25, 2025 | 10.36 | 10.60 | 10.23 | 10.47 | 10.26 | 2.35% | 115,106 |
| Jul 24, 2025 | 10.80 | 10.80 | 10.18 | 10.23 | 10.02 | -5.28% | 121,443 |
| Jul 23, 2025 | 10.77 | 10.94 | 10.68 | 10.80 | 10.58 | 1.60% | 102,631 |
| Jul 22, 2025 | 10.88 | 11.06 | 10.53 | 10.63 | 10.41 | -1.85% | 241,685 |
| Jul 21, 2025 | 10.58 | 11.12 | 10.56 | 10.83 | 10.61 | 5.35% | 367,216 |
| Jul 18, 2025 | 11.40 | 11.50 | 10.09 | 10.28 | 10.07 | -4.81% | 633,228 |
| Jul 17, 2025 | 9.01 | 11.13 | 9.01 | 10.80 | 10.58 | 19.73% | 1,017,386 |
| Jul 16, 2025 | 8.94 | 9.06 | 8.89 | 9.02 | 8.84 | 0.67% | 65,949 |
| Jul 15, 2025 | 9.16 | 9.16 | 8.96 | 8.96 | 8.78 | -1.86% | 41,733 |
| Jul 14, 2025 | 9.16 | 9.26 | 9.12 | 9.13 | 8.94 | -1.72% | 40,887 |
| Jul 11, 2025 | 9.58 | 9.60 | 9.27 | 9.29 | 9.10 | -3.83% | 41,610 |
| Jul 10, 2025 | 9.70 | 9.77 | 9.65 | 9.66 | 9.46 | -0.31% | 59,358 |
| Jul 9, 2025 | 9.66 | 9.81 | 9.60 | 9.69 | 9.49 | -0.41% | 77,289 |
| Jul 8, 2025 | 9.57 | 9.81 | 9.57 | 9.73 | 9.53 | 1.25% | 64,928 |
| Jul 7, 2025 | 9.64 | 9.72 | 9.58 | 9.61 | 9.41 | -0.31% | 67,573 |
| Jul 3, 2025 | 9.75 | 9.75 | 9.60 | 9.64 | 9.44 | -1.23% | 35,905 |
| Jul 2, 2025 | 9.77 | 9.77 | 9.60 | 9.76 | 9.56 | 1.46% | 63,081 |
| Jul 1, 2025 | 9.76 | 9.78 | 9.60 | 9.62 | 9.42 | -2.04% | 39,120 |
| Jun 30, 2025 | 9.81 | 9.85 | 9.71 | 9.82 | 9.62 | 0.72% | 42,909 |
| Jun 27, 2025 | 9.76 | 9.76 | 9.57 | 9.75 | 9.55 | 0.10% | 18,555 |
| Jun 26, 2025 | 9.66 | 9.79 | 9.63 | 9.74 | 9.54 | 1.67% | 51,932 |
| Jun 25, 2025 | 9.63 | 9.63 | 9.54 | 9.58 | 9.38 | -1.14% | 32,122 |
| Jun 24, 2025 | 9.53 | 9.69 | 9.50 | 9.69 | 9.49 | 3.69% | 49,109 |
| Jun 23, 2025 | 9.35 | 9.37 | 9.14 | 9.35 | 9.15 | -1.01% | 50,224 |
| Jun 20, 2025 | 9.52 | 9.53 | 9.29 | 9.44 | 9.25 | -0.11% | 78,745 |
| Jun 18, 2025 | 9.44 | 9.54 | 9.39 | 9.45 | 9.26 | 3.62% | 69,619 |
| Jun 17, 2025 | 9.35 | 9.35 | 9.06 | 9.12 | 8.93 | -1.94% | 32,042 |
| Jun 16, 2025 | 9.33 | 9.38 | 9.22 | 9.30 | 9.11 | 4.49% | 42,978 |
| Jun 13, 2025 | 8.93 | 8.99 | 8.81 | 8.90 | 8.72 | -1.77% | 44,137 |
| Jun 12, 2025 | 9.01 | 9.17 | 9.00 | 9.06 | 8.88 | -1.84% | 33,173 |
| Jun 11, 2025 | 9.40 | 9.49 | 9.23 | 9.23 | 9.04 | -1.81% | 44,301 |
| Jun 10, 2025 | 9.49 | 9.49 | 9.29 | 9.40 | 9.21 | -1.16% | 39,045 |
| Jun 9, 2025 | 9.63 | 9.69 | 9.50 | 9.51 | 9.32 | -1.25% | 45,423 |
| Jun 6, 2025 | 9.52 | 9.75 | 9.42 | 9.63 | 9.43 | 1.58% | 56,451 |
| Jun 5, 2025 | 9.47 | 9.53 | 9.43 | 9.48 | 9.29 | - | 29,077 |