AudioCodes Ltd. - AUDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.67	8.62	8.62	8.74	8.55	103,426
December 03, 2025	8.55	8.66	8.66	8.7	8.55	70,808
December 02, 2025	8.59	8.58	8.58	8.69	8.55	156,800
December 01, 2025	8.72	8.63	8.63	8.85	8.62	140,100
November 28, 2025	8.87	9	9	9.04	8.82	44,500
November 26, 2025	8.76	8.89	8.89	8.98	8.73	140,600
November 25, 2025	8.65	8.67	8.67	8.75	8.59	277,702
November 24, 2025	8.68	8.75	8.75	8.84	8.68	123,800
November 21, 2025	8.51	8.67	8.67	8.79	8.45	139,634
November 20, 2025	8.79	8.46	8.46	8.95	8.44	169,138
November 19, 2025	8.83	8.76	8.76	9.08	8.71	118,200
November 18, 2025	8.92	8.89	8.89	9.03	8.84	118,774
November 17, 2025	9.2	9.13	9.13	9.32	9.06	89,025
November 14, 2025	9.22	9.28	9.28	9.33	9.16	92,062
November 13, 2025	9.69	9.38	9.38	9.77	9.3	72,000
November 12, 2025	9.43	9.77	9.77	9.85	9.41	249,400
November 11, 2025	9.4	9.44	9.44	9.56	9.26	139,600
November 10, 2025	9.45	9.54	9.54	9.66	9.33	182,300
November 07, 2025	9.23	9.28	9.28	9.39	9.02	123,430
November 06, 2025	9.77	9.23	9.23	9.77	9.14	221,068
November 05, 2025	9.46	9.68	9.68	9.75	9.32	244,400
November 04, 2025	9.58	9.32	9.32	9.93	9.16	378,580
November 03, 2025	8.99	8.83	8.83	8.99	8.83	52,606
October 31, 2025	8.85	8.93	8.93	9.03	8.85	35,747
October 30, 2025	8.91	8.84	8.84	8.98	8.83	39,154
October 29, 2025	9	8.97	8.97	9.12	8.9	124,800
October 28, 2025	9.01	8.95	8.95	9.05	8.93	72,268
October 27, 2025	9.05	9.05	9.05	9.2	9.03	92,730
October 24, 2025	9.07	9.05	9.05	9.21	9.04	43,735
October 23, 2025	8.86	9.03	9.03	9.08	8.86	40,648
October 22, 2025	9.07	8.93	8.93	9.09	8.83	43,123
October 21, 2025	9.05	9.09	9.09	9.25	9.05	73,001
October 20, 2025	9.19	9.15	9.15	9.26	9.11	62,631
October 17, 2025	9.22	9.14	9.14	9.42	9.07	77,181
October 16, 2025	9.51	9.31	9.31	9.51	9.2	103,033
October 15, 2025	9.55	9.46	9.46	9.67	9.38	89,963
October 14, 2025	9.29	9.51	9.51	9.53	9.29	52,964
October 13, 2025	9.42	9.42	9.42	9.55	9.39	83,561
October 10, 2025	9.73	9.29	9.29	9.73	9.23	109,186
October 09, 2025	9.82	9.68	9.68	9.88	9.62	61,060
October 08, 2025	9.64	9.76	9.76	9.85	9.59	87,903
October 07, 2025	9.8	9.63	9.63	9.9	9.61	105,132
October 06, 2025	9.71	9.76	9.76	9.85	9.7	89,103
October 03, 2025	9.76	9.64	9.64	9.86	9.62	126,996
October 02, 2025	9.82	9.72	9.72	9.82	9.65	90,927
October 01, 2025	9.55	9.74	9.74	9.76	9.55	107,136
September 30, 2025	9.62	9.52	9.52	9.67	9.43	68,411
September 29, 2025	9.71	9.67	9.67	9.76	9.63	78,543
September 26, 2025	9.6	9.66	9.66	9.71	9.53	108,500
September 25, 2025	9.65	9.56	9.56	9.78	9.54	153,158
September 24, 2025	10.01	9.88	9.88	10.09	9.81	76,300
September 23, 2025	10.29	10.05	10.05	10.29	10.03	63,938
September 22, 2025	10.12	10.24	10.24	10.43	10.06	116,338
September 19, 2025	10.1	10.14	10.14	10.22	10.03	130,422
September 18, 2025	10.19	10.15	10.15	10.33	9.98	142,404
September 17, 2025	10.22	10.18	10.18	10.43	10.15	117,500
September 16, 2025	10.13	10.18	10.18	10.32	10.08	126,982
September 15, 2025	10.11	10.22	10.22	10.33	10.1	118,300
September 12, 2025	10.35	10.2	10.2	10.35	10.13	62,542
September 11, 2025	9.91	10.45	10.45	10.47	9.91	166,471

AudioCodes Ltd. (AUDC) NASDAQ