AudioCodes Ltd. (AUDC)
NASDAQ: AUDC
· Real-Time Price · USD
9.68
-0.02 (-0.21%)
At close: Sep 05, 2025, 3:52 PM
AUDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.42 | 9.73 | 9.37 | 9.70 | 9.70 | 2.97% | 87,071 |
| 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 |
| Aug 28, 2025 | 9.41 | 9.53 | 9.36 | 9.48 | 9.48 | 0.64% | 39,900 |
| Aug 27, 2025 | 9.33 | 9.46 | 9.32 | 9.42 | 9.42 | 1.29% | 38,923 |
| Aug 26, 2025 | 9.16 | 9.32 | 9.14 | 9.30 | 9.30 | 1.53% | 64,300 |
| Aug 25, 2025 | 9.16 | 9.25 | 9.12 | 9.16 | 9.16 | -0.54% | 53,429 |
| Aug 22, 2025 | 9.21 | 9.46 | 9.18 | 9.21 | 9.21 | 1.21% | 65,050 |
| Aug 21, 2025 | 9.02 | 9.10 | 8.91 | 9.10 | 9.10 | 0.33% | 82,117 |
| Aug 20, 2025 | 9.37 | 9.37 | 8.95 | 9.07 | 9.07 | -4.02% | 107,424 |
| Aug 19, 2025 | 9.78 | 9.88 | 9.32 | 9.45 | 9.45 | -3.77% | 134,500 |
| Aug 18, 2025 | 9.62 | 9.88 | 9.60 | 9.82 | 9.82 | 0.20% | 152,010 |
| Aug 15, 2025 | 9.70 | 9.85 | 9.66 | 9.80 | 9.80 | 2.19% | 121,358 |
| 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% | 132,300 |
| 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 |