AudioCodes Ltd. (AUDC)
NASDAQ: AUDC
· Real-Time Price · USD
9.61
-0.43 (-4.28%)
At close: Aug 14, 2025, 3:59 PM
9.63
0.21%
Pre-market: Aug 15, 2025, 06:13 AM EDT
AUDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.73 | 9.79 | 9.55 | 9.59 | 9.59 | -4.48% | 149,792 |
| Aug 13, 2025 | 10.00 | 10.09 | 9.95 | 10.04 | 9.84 | 0.90% | 132,300 |
| 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 | 9.66 | 9.75 | 9.56 | -2.11% | 106,938 |
| Aug 6, 2025 | 9.68 | 10.07 | 9.67 | 9.96 | 9.76 | 1.94% | 111,100 |
| Aug 5, 2025 | 9.88 | 10.03 | 9.74 | 9.77 | 9.58 | -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 | 9.49 | -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 | 9.98 | 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 | 10.03 | -5.28% | 121,443 |
| Jul 23, 2025 | 10.77 | 10.93 | 10.68 | 10.80 | 10.58 | 1.60% | 102,631 |
| Jul 22, 2025 | 10.88 | 11.06 | 10.53 | 10.63 | 10.42 | -1.85% | 241,700 |
| 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 | 10.08 | -4.81% | 633,228 |