AudioCodes Ltd. (AUDC)
NASDAQ: AUDC
· Real-Time Price · USD
9.66
0.10 (1.05%)
At close: Sep 26, 2025, 3:59 PM
9.64
-0.16%
After-hours: Sep 26, 2025, 07:48 PM EDT
AUDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.60 | 9.71 | 9.53 | 9.66 | 9.66 | 1.05% | 108,457 |
| Sep 25, 2025 | 9.65 | 9.78 | 9.54 | 9.56 | 9.56 | -3.24% | 153,158 |
| Sep 24, 2025 | 10.01 | 10.09 | 9.81 | 9.88 | 9.88 | -1.69% | 76,300 |
| Sep 23, 2025 | 10.29 | 10.29 | 10.03 | 10.05 | 10.05 | -1.86% | 63,938 |
| Sep 22, 2025 | 10.12 | 10.43 | 10.06 | 10.24 | 10.24 | 0.99% | 116,338 |
| Sep 19, 2025 | 10.10 | 10.22 | 10.03 | 10.14 | 10.14 | -0.10% | 130,422 |
| Sep 18, 2025 | 10.19 | 10.33 | 9.98 | 10.15 | 10.15 | -0.29% | 142,404 |
| Sep 17, 2025 | 10.22 | 10.43 | 10.15 | 10.18 | 10.18 | 0.00% | 117,500 |
| Sep 16, 2025 | 10.13 | 10.32 | 10.08 | 10.18 | 10.18 | -0.39% | 126,982 |
| Sep 15, 2025 | 10.11 | 10.33 | 10.10 | 10.22 | 10.22 | 0.20% | 118,300 |
| Sep 12, 2025 | 10.35 | 10.35 | 10.13 | 10.20 | 10.20 | -2.39% | 62,542 |
| Sep 11, 2025 | 9.91 | 10.47 | 9.91 | 10.45 | 10.45 | 4.50% | 166,471 |
| Sep 10, 2025 | 9.88 | 10.13 | 9.87 | 10.00 | 10.00 | 1.11% | 116,300 |
| Sep 9, 2025 | 9.67 | 9.92 | 9.64 | 9.89 | 9.89 | 1.64% | 90,282 |
| Sep 8, 2025 | 9.56 | 9.76 | 9.56 | 9.73 | 9.73 | 0.62% | 68,947 |
| Sep 5, 2025 | 9.78 | 9.82 | 9.62 | 9.67 | 9.67 | -0.31% | 58,121 |
| Sep 4, 2025 | 9.42 | 9.73 | 9.37 | 9.70 | 9.70 | 2.97% | 87,307 |
| Sep 3, 2025 | 9.21 | 9.66 | 9.21 | 9.42 | 9.42 | 1.84% | 106,900 |
| Sep 2, 2025 | 9.34 | 9.36 | 9.22 | 9.25 | 9.25 | -4.05% | 80,931 |
| Aug 29, 2025 | 9.51 | 9.80 | 9.50 | 9.64 | 9.64 | 1.69% | 53,326 |