AudioCodes Ltd. AUDC
NASDAQ · United States · Electronic Technology
$10.93+0.25 (+2.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.93 | +2.34% | $10.67 | $11.03 | $10.40 | 183.41K |
| 2026-09-30 | $10.68 | +0.75% | $10.67 | $10.79 | $10.48 | 101.00K |
| 2026-09-29 | $10.60 | +0.47% | $10.55 | $10.68 | $10.30 | 91.80K |
| 2026-09-28 | $10.55 | -1.03% | $10.59 | $10.73 | $10.27 | 157.00K |
| 2026-09-25 | $10.66 | +1.23% | $10.57 | $10.77 | $10.53 | 95.50K |
| 2026-09-24 | $10.53 | +1.54% | $10.26 | $10.55 | $10.26 | 103.60K |
| 2026-09-23 | $10.37 | -0.38% | $10.43 | $10.73 | $10.33 | 137.20K |
| 2026-09-22 | $10.41 | -0.38% | $10.34 | $10.44 | $10.25 | 126.50K |
| 2026-09-21 | $10.45 | +3.47% | $10.13 | $10.49 | $10.13 | 125.70K |
| 2026-09-18 | $10.10 | +0.70% | $10.03 | $10.10 | $9.92 | 95.10K |
| 2026-09-17 | $10.03 | +0.50% | $9.98 | $10.20 | $9.97 | 116.70K |
| 2026-09-16 | $9.98 | +1.32% | $9.80 | $10.03 | $9.80 | 82.80K |
| 2026-09-15 | $9.85 | +1.65% | $9.64 | $9.89 | $9.63 | 92.70K |
| 2026-09-14 | $9.69 | +0.83% | $9.47 | $9.82 | $9.46 | 93.90K |
| 2026-09-11 | $9.61 | +6.42% | $9.18 | $9.61 | $9.18 | 69.50K |
| 2026-09-10 | $9.03 | -7.19% | $9.60 | $9.66 | $9.02 | 117.20K |
| 2026-09-09 | $9.73 | -2.11% | $9.88 | $10.07 | $9.72 | 58.40K |
| 2026-09-08 | $9.94 | -2.07% | $10.07 | $10.07 | $9.73 | 109.50K |
| 2026-09-04 | $10.15 | +1.60% | $10.02 | $10.17 | $9.92 | 98.10K |
| 2026-09-03 | $9.99 | -0.99% | $10.17 | $10.33 | $9.97 | 84.90K |
| 2026-09-02 | $10.09 | +1.00% | $10.02 | $10.13 | $9.94 | 69.90K |
| 2026-09-01 | $9.99 | -0.10% | $10.00 | $10.02 | $9.75 | 110.60K |
| 2026-08-31 | $10.00 | -0.40% | $10.00 | $10.18 | $10.00 | 78.50K |
| 2026-08-28 | $10.04 | -1.76% | $10.22 | $10.23 | $9.91 | 69.80K |
| 2026-08-27 | $10.22 | +1.79% | $10.12 | $10.32 | $10.12 | 121.60K |
| 2026-08-26 | $10.04 | +2.34% | $9.82 | $10.08 | $9.77 | 121.70K |
| 2026-08-25 | $9.81 | +1.98% | $9.69 | $9.92 | $9.68 | 99.00K |
| 2026-08-24 | $9.62 | +0.21% | $9.51 | $9.65 | $9.43 | 138.30K |
| 2026-08-21 | $9.60 | +0.31% | $9.66 | $9.66 | $9.54 | 77.20K |
| 2026-08-20 | $9.57 | -1.14% | $9.63 | $9.67 | $9.49 | 79.70K |
| 2026-08-19 | $9.68 | -1.33% | $9.75 | $9.89 | $9.54 | 160.10K |
| 2026-08-18 | $9.81 | -3.25% | $10.01 | $10.11 | $9.81 | 151.70K |
| 2026-08-17 | $10.14 | -2.22% | $10.42 | $10.42 | $10.03 | 158.00K |
| 2026-08-14 | $10.37 | +0.97% | $10.33 | $10.46 | $10.23 | 129.80K |
| 2026-08-13 | $10.27 | +1.58% | $10.11 | $10.37 | $10.11 | 106.20K |
| 2026-08-12 | $10.11 | +1.61% | $9.90 | $10.46 | $9.87 | 159.10K |
| 2026-08-11 | $9.95 | -0.50% | $10.01 | $10.02 | $9.83 | 94.50K |
| 2026-08-10 | $10.00 | +0.60% | $9.89 | $10.13 | $9.81 | 145.10K |
| 2026-08-07 | $9.94 | +0.40% | $10.09 | $10.09 | $9.87 | 75.30K |
| 2026-08-06 | $9.90 | +0.20% | $9.80 | $10.12 | $9.78 | 115.50K |
| 2026-08-05 | $9.88 | -1.59% | $10.10 | $10.35 | $9.50 | 160.30K |
| 2026-08-04 | $10.04 | +2.45% | $9.67 | $10.86 | $9.67 | 334.50K |
| 2026-08-03 | $9.80 | +2.30% | $9.63 | $9.82 | $9.53 | 95.10K |
| 2026-07-31 | $9.58 | +3.57% | $9.36 | $9.66 | $9.36 | 86.00K |
| 2026-07-30 | $9.25 | -1.49% | $9.40 | $9.47 | $9.06 | 133.90K |
| 2026-07-29 | $9.39 | -3.89% | $9.78 | $9.85 | $9.29 | 90.80K |
| 2026-07-28 | $9.77 | -0.10% | $9.73 | $9.82 | $9.67 | 82.30K |
| 2026-07-27 | $9.78 | +2.09% | $9.59 | $9.82 | $9.59 | 80.70K |
| 2026-07-24 | $9.58 | +0.52% | $9.65 | $9.75 | $9.52 | 91.50K |
| 2026-07-23 | $9.53 | +0.95% | $9.40 | $9.57 | $9.38 | 74.60K |
| 2026-07-22 | $9.44 | -3.77% | $9.76 | $9.80 | $9.40 | 70.80K |
| 2026-07-21 | $9.81 | +2.19% | $9.66 | $9.82 | $9.66 | 83.70K |
| 2026-07-20 | $9.60 | -1.54% | $9.72 | $9.85 | $9.60 | 87.80K |
| 2026-07-17 | $9.75 | +0.21% | $9.70 | $9.83 | $9.61 | 73.40K |
| 2026-07-16 | $9.73 | -0.61% | $9.73 | $9.84 | $9.61 | 99.80K |
| 2026-07-15 | $9.79 | -1.81% | $10.03 | $10.13 | $9.73 | 71.20K |
| 2026-07-14 | $9.97 | -2.06% | $10.17 | $10.20 | $9.90 | 108.40K |
| 2026-07-13 | $10.18 | +0.10% | $10.02 | $10.33 | $10.02 | 127.50K |
| 2026-07-10 | $10.17 | +1.29% | $10.00 | $10.19 | $9.97 | 82.00K |
| 2026-07-09 | $10.04 | +4.47% | $9.65 | $10.07 | $9.60 | 135.50K |
| 2026-07-08 | $9.61 | +0.21% | $9.45 | $9.66 | $9.43 | 101.60K |
| 2026-07-07 | $9.59 | -0.93% | $9.68 | $9.75 | $9.56 | 99.10K |
| 2026-07-06 | $9.68 | -0.41% | $9.72 | $9.89 | $9.66 | 99.60K |
| 2026-07-02 | $9.72 | -1.92% | $9.91 | $10.04 | $9.70 | 92.60K |
| 2026-07-01 | $9.91 | +2.38% | $9.74 | $9.99 | $9.73 | 88.50K |
| 2026-06-30 | $9.68 | +2.33% | $9.43 | $9.79 | $9.41 | 129.30K |
| 2026-06-29 | $9.46 | +0.75% | $9.41 | $9.53 | $9.33 | 108.10K |
| 2026-06-26 | $9.39 | +4.22% | $8.90 | $9.39 | $8.90 | 110.50K |
| 2026-06-25 | $9.01 | -1.21% | $9.17 | $9.24 | $8.96 | 104.60K |
| 2026-06-24 | $9.12 | -0.22% | $9.15 | $9.22 | $9.04 | 105.70K |
| 2026-06-23 | $9.14 | +0.88% | $8.91 | $9.16 | $8.89 | 139.00K |
| 2026-06-22 | $9.06 | -0.55% | $9.06 | $9.27 | $9.02 | 112.40K |
| 2026-06-18 | $9.11 | +1.00% | $9.13 | $9.21 | $8.92 | 112.90K |
| 2026-06-17 | $9.02 | -3.63% | $9.33 | $9.37 | $9.02 | 93.70K |
| 2026-06-16 | $9.36 | -3.11% | $9.59 | $9.70 | $9.32 | 81.30K |
| 2026-06-15 | $9.66 | -1.53% | $9.90 | $9.98 | $9.62 | 175.30K |
| 2026-06-12 | $9.81 | +3.37% | $9.57 | $10.26 | $9.55 | 225.50K |
| 2026-06-11 | $9.49 | +0.96% | $9.42 | $9.49 | $9.19 | 158.90K |
| 2026-06-10 | $9.40 | -1.26% | $9.37 | $9.57 | $9.35 | 128.00K |
| 2026-06-09 | $9.52 | -2.56% | $9.69 | $9.76 | $9.33 | 100.30K |
| 2026-06-08 | $9.77 | +1.66% | $9.64 | $9.80 | $9.64 | 96.70K |
| 2026-06-05 | $9.61 | -5.51% | $10.09 | $10.09 | $9.53 | 85.50K |
| 2026-06-04 | $10.17 | +1.19% | $9.91 | $10.19 | $9.90 | 68.30K |
| 2026-06-03 | $10.05 | -0.99% | $10.05 | $10.12 | $9.89 | 128.80K |
| 2026-06-02 | $10.15 | -0.29% | $10.00 | $10.23 | $9.96 | 167.30K |
| 2026-06-01 | $10.18 | +3.46% | $9.71 | $10.27 | $9.70 | 168.30K |
| 2026-05-29 | $9.84 | +1.34% | $9.71 | $9.90 | $9.68 | 134.40K |
| 2026-05-28 | $9.71 | +3.08% | $9.33 | $9.79 | $9.29 | 181.40K |
| 2026-05-27 | $9.42 | +3.74% | $9.16 | $9.44 | $9.14 | 144.00K |
| 2026-05-26 | $9.08 | -0.44% | $9.04 | $9.27 | $9.03 | 192.50K |