NASDAQ : AUDC
AudioCodes Ltd. — Price history
Technology · Communication Equipment · Israel
Last price 10.8 USD (Nov 2, 2026, 9:50 AM EST) · Market cap 260.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AudioCodes Ltd. (AUDC) closed at 10.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 11.2 | 11.2 | 10.63 | 10.64 | 109,590 | -4.49% |
| 2026-10-30 | 11.39 | 11.44 | 11.08 | 11.14 | 79,611 | -3.80% |
| 2026-10-29 | 11.61 | 11.67 | 11.4 | 11.58 | 68,661 | -0.69% |
| 2026-10-28 | 11.65 | 11.68 | 11.43 | 11.66 | 82,187 | -0.34% |
| 2026-10-27 | 11.45 | 11.74 | 11.39 | 11.7 | 73,026 | +2.01% |
| 2026-10-26 | 11.33 | 11.55 | 11.3 | 11.47 | 83,301 | +1.41% |
| 2026-10-23 | 11.22 | 11.44 | 11.2 | 11.31 | 78,070 | +0.98% |
| 2026-10-22 | 11.23 | 11.26 | 11.091 | 11.2 | 87,477 | -1.32% |
| 2026-10-21 | 11.48 | 11.58 | 11.3 | 11.35 | 88,640 | -0.18% |
| 2026-10-20 | 11.23 | 11.57 | 10.92 | 11.37 | 120,221 | +2.06% |
| 2026-10-19 | 11.43 | 11.45 | 11.01 | 11.14 | 172,732 | -0.54% |
| 2026-10-16 | 11.33 | 11.6 | 11.085 | 11.2 | 96,669 | -0.80% |
| 2026-10-15 | 11.12 | 11.315 | 10.81 | 11.29 | 170,736 | +0.44% |
| 2026-10-14 | 11.41 | 11.465 | 11.23 | 11.24 | 82,433 | -1.96% |
| 2026-10-13 | 11.36 | 11.525 | 11.34 | 11.465 | 91,030 | +0.92% |
| 2026-10-12 | 11.35 | 11.49 | 11.26 | 11.36 | 108,758 | -0.26% |
| 2026-10-09 | 11.385 | 11.558 | 11.35 | 11.39 | 84,255 | +0.62% |
| 2026-10-08 | 11.06 | 11.48 | 11 | 11.32 | 172,412 | +3.57% |
| 2026-10-07 | 10.87 | 11.08 | 10.77 | 10.93 | 147,301 | +0.37% |
| 2026-10-06 | 10.74 | 11.09 | 10.73 | 10.89 | 126,361 | +0.83% |
| 2026-10-05 | 10.9 | 11.095 | 10.77 | 10.8 | 168,874 | -2.61% |
| 2026-10-02 | 11.04 | 11.28 | 10.82 | 11.09 | 151,798 | +1.46% |
| 2026-10-01 | 10.67 | 11.03 | 10.38 | 10.93 | 183,409 | +2.34% |
| 2026-09-30 | 10.67 | 10.79 | 10.48 | 10.68 | 101,028 | +0.75% |
| 2026-09-29 | 10.55 | 10.68 | 10.3 | 10.6 | 91,790 | +0.47% |
| 2026-09-28 | 10.59 | 10.73 | 10.27 | 10.55 | 157,006 | -1.03% |
| 2026-09-25 | 10.57 | 10.77 | 10.53 | 10.66 | 95,463 | +1.23% |
| 2026-09-24 | 10.26 | 10.55 | 10.26 | 10.53 | 103,017 | +1.59% |
| 2026-09-23 | 10.43 | 10.73 | 10.33 | 10.365 | 137,175 | -0.43% |
| 2026-09-22 | 10.34 | 10.44 | 10.25 | 10.41 | 126,479 | -0.38% |
| 2026-09-21 | 10.13 | 10.49 | 10.13 | 10.45 | 125,653 | +3.47% |
| 2026-09-18 | 10.03 | 10.1 | 9.92 | 10.1 | 95,053 | +0.70% |
| 2026-09-17 | 9.98 | 10.2 | 9.97 | 10.03 | 116,681 | +0.50% |
| 2026-09-16 | 9.8 | 10.03 | 9.8 | 9.98 | 82,791 | +1.32% |
| 2026-09-15 | 9.64 | 9.89 | 9.63 | 9.85 | 92,701 | +1.65% |
| 2026-09-14 | 9.47 | 9.815 | 9.46 | 9.69 | 93,882 | +0.83% |
| 2026-09-11 | 9.18 | 9.61 | 9.18 | 9.61 | 69,484 | +6.42% |
| 2026-09-10 | 9.6 | 9.66 | 9.02 | 9.03 | 117,176 | -7.19% |
| 2026-09-09 | 9.88 | 10.07 | 9.72 | 9.73 | 58,362 | -2.11% |
| 2026-09-08 | 10.07 | 10.074 | 9.73 | 9.94 | 109,457 | -2.07% |
| 2026-09-04 | 10.02 | 10.17 | 9.92 | 10.15 | 98,128 | +1.60% |
| 2026-09-03 | 10.17 | 10.33 | 9.97 | 9.99 | 84,924 | -0.94% |
| 2026-09-02 | 10.02 | 10.13 | 9.94 | 10.085 | 69,948 | +0.95% |
| 2026-09-01 | 10 | 10.02 | 9.75 | 9.99 | 110,628 | -0.10% |
| 2026-08-31 | 10 | 10.175 | 10 | 10 | 77,675 | -0.40% |
| 2026-08-28 | 10.22 | 10.233 | 9.91 | 10.04 | 69,808 | -1.76% |
| 2026-08-27 | 10.12 | 10.32 | 10.12 | 10.22 | 120,791 | +1.79% |
| 2026-08-26 | 9.82 | 10.08 | 9.77 | 10.04 | 121,682 | +2.34% |
| 2026-08-25 | 9.69 | 9.92 | 9.68 | 9.81 | 98,964 | +1.98% |
| 2026-08-24 | 9.51 | 9.65 | 9.425 | 9.62 | 138,327 | +0.21% |
| 2026-08-21 | 9.66 | 9.66 | 9.54 | 9.6 | 77,207 | +0.31% |
| 2026-08-20 | 9.63 | 9.665 | 9.49 | 9.57 | 79,654 | -1.14% |
| 2026-08-19 | 9.75 | 9.89 | 9.54 | 9.68 | 160,098 | +0.73% |
| 2026-08-18 | 10.01 | 10.11 | 9.81 | 9.81 | 151,754 | -3.25% |
| 2026-08-17 | 10.42 | 10.42 | 10.03 | 10.14 | 157,993 | -2.22% |
| 2026-08-14 | 10.33 | 10.46 | 10.228 | 10.37 | 129,822 | +0.97% |
| 2026-08-13 | 10.11 | 10.365 | 10.11 | 10.27 | 106,224 | +1.58% |
| 2026-08-12 | 9.9 | 10.46 | 9.87 | 10.11 | 159,086 | +1.61% |
| 2026-08-11 | 10.01 | 10.02 | 9.825 | 9.95 | 94,498 | -0.50% |
| 2026-08-10 | 9.89 | 10.13 | 9.805 | 10 | 145,135 | +0.60% |
| 2026-08-07 | 10.085 | 10.085 | 9.87 | 9.94 | 75,285 | +0.40% |
| 2026-08-06 | 9.8 | 10.12 | 9.78 | 9.9 | 115,484 | +0.20% |
| 2026-08-05 | 10.095 | 10.35 | 9.5 | 9.88 | 160,269 | -1.59% |
| 2026-08-04 | 9.67 | 10.86 | 9.67 | 10.04 | 334,462 | +2.45% |
| 2026-08-03 | 9.63 | 9.82 | 9.53 | 9.8 | 95,150 | +2.30% |
| 2026-07-31 | 9.36 | 9.66 | 9.36 | 9.58 | 85,954 | +3.57% |
| 2026-07-30 | 9.4 | 9.47 | 9.06 | 9.25 | 133,923 | -1.49% |
| 2026-07-29 | 9.78 | 9.85 | 9.29 | 9.39 | 90,791 | -3.89% |
| 2026-07-28 | 9.73 | 9.82 | 9.67 | 9.77 | 82,321 | -0.10% |
| 2026-07-27 | 9.59 | 9.815 | 9.59 | 9.78 | 80,749 | +2.09% |
| 2026-07-24 | 9.65 | 9.745 | 9.52 | 9.58 | 91,546 | +0.52% |
| 2026-07-23 | 9.4 | 9.57 | 9.38 | 9.53 | 74,559 | +0.95% |
| 2026-07-22 | 9.76 | 9.8 | 9.4 | 9.44 | 70,836 | -3.77% |
| 2026-07-21 | 9.66 | 9.82 | 9.66 | 9.81 | 83,754 | +2.19% |
| 2026-07-20 | 9.72 | 9.85 | 9.6 | 9.6 | 87,823 | -1.54% |
| 2026-07-17 | 9.7 | 9.83 | 9.61 | 9.75 | 73,366 | +0.21% |
| 2026-07-16 | 9.73 | 9.84 | 9.61 | 9.73 | 99,840 | -0.61% |
| 2026-07-15 | 10.03 | 10.13 | 9.735 | 9.79 | 71,244 | -1.81% |
| 2026-07-14 | 10.17 | 10.2 | 9.9 | 9.97 | 108,432 | -2.06% |
| 2026-07-13 | 10.02 | 10.33 | 10.02 | 10.18 | 127,539 | +0.10% |
| 2026-07-10 | 10 | 10.19 | 9.965 | 10.17 | 82,045 | +1.29% |
| 2026-07-09 | 9.65 | 10.065 | 9.6 | 10.04 | 135,528 | +4.47% |
| 2026-07-08 | 9.45 | 9.66 | 9.43 | 9.61 | 101,649 | +0.21% |
| 2026-07-07 | 9.68 | 9.75 | 9.56 | 9.59 | 99,060 | -0.93% |
| 2026-07-06 | 9.72 | 9.89 | 9.66 | 9.68 | 99,622 | -0.41% |
| 2026-07-02 | 9.91 | 10.04 | 9.7 | 9.72 | 92,567 | -1.92% |
| 2026-07-01 | 9.74 | 9.99 | 9.73 | 9.91 | 88,480 | +2.38% |
| 2026-06-30 | 9.43 | 9.785 | 9.41 | 9.68 | 129,274 | +2.33% |
| 2026-06-29 | 9.41 | 9.53 | 9.33 | 9.46 | 108,123 | +0.75% |
| 2026-06-26 | 8.9 | 9.39 | 8.9 | 9.39 | 110,457 | +4.22% |
| 2026-06-25 | 9.17 | 9.235 | 8.96 | 9.01 | 104,574 | -1.21% |
| 2026-06-24 | 9.15 | 9.215 | 9.04 | 9.12 | 105,736 | -0.22% |
| 2026-06-23 | 8.91 | 9.16 | 8.89 | 9.14 | 139,014 | +0.88% |
| 2026-06-22 | 9.06 | 9.27 | 9.02 | 9.06 | 112,351 | -0.55% |
| 2026-06-18 | 9.13 | 9.21 | 8.915 | 9.11 | 112,894 | +1.00% |
| 2026-06-17 | 9.33 | 9.37 | 9.02 | 9.02 | 93,684 | -3.63% |
| 2026-06-16 | 9.59 | 9.7 | 9.32 | 9.36 | 81,292 | -3.11% |
| 2026-06-15 | 9.9 | 9.98 | 9.62 | 9.66 | 175,392 | -1.53% |
| 2026-06-12 | 9.57 | 10.26 | 9.55 | 9.81 | 225,504 | +3.37% |
| 2026-06-11 | 9.42 | 9.49 | 9.19 | 9.49 | 158,932 | +0.96% |
| 2026-06-10 | 9.37 | 9.57 | 9.35 | 9.4 | 127,972 | -1.26% |
| 2026-06-09 | 9.69 | 9.76 | 9.33 | 9.52 | 100,373 | -2.56% |
| 2026-06-08 | 9.64 | 9.8 | 9.64 | 9.77 | 96,661 | +1.66% |
| 2026-06-05 | 10.09 | 10.09 | 9.53 | 9.61 | 85,526 | -5.51% |
| 2026-06-04 | 9.91 | 10.19 | 9.9 | 10.17 | 68,275 | +1.19% |
| 2026-06-03 | 10.05 | 10.12 | 9.885 | 10.05 | 128,887 | -0.99% |
| 2026-06-02 | 10 | 10.23 | 9.96 | 10.15 | 167,269 | -0.29% |
| 2026-06-01 | 9.71 | 10.265 | 9.7 | 10.18 | 168,279 | +3.46% |
| 2026-05-29 | 9.71 | 9.9 | 9.68 | 9.84 | 134,406 | +1.34% |
| 2026-05-28 | 9.33 | 9.79 | 9.29 | 9.71 | 181,502 | +3.08% |
| 2026-05-27 | 9.16 | 9.44 | 9.14 | 9.42 | 144,010 | +3.74% |
| 2026-05-26 | 9.04 | 9.27 | 9.03 | 9.08 | 192,525 | -0.44% |
| 2026-05-22 | 8.74 | 9.14 | 8.66 | 9.12 | 122,596 | +4.35% |
| 2026-05-21 | 8.4 | 8.74 | 8.335 | 8.74 | 76,958 | +2.94% |
| 2026-05-20 | 8.08 | 8.57 | 8.07 | 8.49 | 99,699 | +5.07% |
| 2026-05-19 | 8.11 | 8.24 | 8.042 | 8.08 | 69,959 | -1.46% |
| 2026-05-18 | 8.2 | 8.255 | 8.04 | 8.2 | 96,839 | +0.61% |
| 2026-05-15 | 8.39 | 8.425 | 8.123 | 8.15 | 75,584 | -3.32% |
| 2026-05-14 | 8.47 | 8.56 | 8.39 | 8.43 | 29,409 | -0.24% |
| 2026-05-13 | 8.43 | 8.525 | 8.31 | 8.45 | 83,871 | -0.35% |