AudioCodes Ltd. (AUDC) NASDAQ

Currency In USD

AUDC Historical Return

If you invested $1000 in AudioCodes Ltd. (AUDC) 10 years ago, it would be worth $2,347.19 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $330.24, while $1000 invested 1 year ago would be worth $1,071.43. This corresponds to total returns of 134.72%, -66.98%, 7.14%, respectively, with annualized returns of 8.9%, -19.88%, 7.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AUDC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	9.66	9.6	9.6	9.66	9.54	77,207
August 20, 2026	9.63	9.57	9.57	9.66	9.49	79,682
August 19, 2026	9.75	9.68	9.68	9.89	9.54	0
August 18, 2026	10.01	9.81	9.81	10.11	9.81	151,748
August 17, 2026	10.42	10.14	10.14	10.42	10.03	157,992
August 14, 2026	10.33	10.37	10.37	10.46	10.23	129,822
August 13, 2026	10.11	10.27	10.27	10.37	10.11	100,050
August 12, 2026	9.9	10.11	10.11	10.46	9.87	0
August 11, 2026	10.01	9.95	9.95	10.02	9.82	0
August 10, 2026	9.89	10	10	10.13	9.81	145,134
August 07, 2026	10.09	9.94	9.94	10.09	9.87	0
August 06, 2026	9.8	9.9	9.9	10.12	9.78	115,484
August 05, 2026	10.1	9.88	9.88	10.35	9.5	160,269
August 04, 2026	9.67	10.04	10.04	10.86	9.67	334,256
August 03, 2026	9.63	9.8	9.8	9.82	9.53	94,734
July 31, 2026	9.36	9.58	9.58	9.66	9.36	85,953
July 30, 2026	9.4	9.25	9.25	9.47	9.06	133,922
July 29, 2026	9.78	9.39	9.39	9.85	9.29	90,791
July 28, 2026	9.73	9.77	9.77	9.82	9.67	82,313
July 27, 2026	9.59	9.78	9.78	9.82	9.59	80,748
July 24, 2026	9.65	9.58	9.58	9.74	9.52	91,545
July 23, 2026	9.4	9.53	9.53	9.57	9.38	74,558
July 22, 2026	9.76	9.44	9.44	9.8	9.4	70,800
July 21, 2026	9.66	9.81	9.81	9.82	9.66	83,748
July 20, 2026	9.72	9.6	9.6	9.85	9.6	87,823
July 17, 2026	9.7	9.75	9.75	9.83	9.61	72,766
July 16, 2026	9.73	9.73	9.73	9.84	9.61	99,840
July 15, 2026	10.06	9.79	9.79	10.13	9.73	71,042
July 14, 2026	10.17	9.97	9.97	10.2	9.9	108,432
July 13, 2026	10.02	10.18	10.18	10.33	10.02	127,539
July 10, 2026	10	10.17	10.17	10.19	9.97	82,045
July 09, 2026	9.65	10.04	10.04	10.07	9.6	135,460
July 08, 2026	9.45	9.61	9.61	9.66	9.43	101,649
July 07, 2026	9.68	9.59	9.59	9.75	9.56	99,059
July 06, 2026	9.72	9.68	9.68	9.89	9.66	99,622
July 02, 2026	9.91	9.72	9.72	10.04	9.7	92,567
July 01, 2026	9.74	9.91	9.91	9.99	9.73	88,475
June 30, 2026	9.43	9.68	9.68	9.79	9.41	129,265
June 29, 2026	9.41	9.46	9.46	9.53	9.33	108,123
June 26, 2026	8.9	9.39	9.39	9.39	8.9	110,457
June 25, 2026	9.17	9.01	9.01	9.24	8.96	104,574
June 24, 2026	9.15	9.12	9.12	9.22	9.04	105,720
June 23, 2026	8.91	9.14	9.14	9.16	8.89	139,014
June 22, 2026	9.06	9.06	9.06	9.27	9.02	112,351
June 18, 2026	9.13	9.11	9.11	9.21	8.91	112,894
June 17, 2026	9.33	9.02	9.02	9.37	9.02	93,684
June 16, 2026	9.59	9.36	9.36	9.7	9.32	81,292
June 15, 2026	9.9	9.66	9.66	9.98	9.62	175,282
June 12, 2026	9.57	9.81	9.81	10.26	9.55	225,497
June 11, 2026	9.42	9.49	9.49	9.49	9.19	158,932
June 10, 2026	9.37	9.4	9.4	9.67	9.36	127,864
June 09, 2026	9.69	9.52	9.52	9.76	9.33	100,323
June 08, 2026	9.64	9.77	9.77	9.8	9.64	96,661
June 05, 2026	10.09	9.61	9.61	10.09	9.53	0
June 04, 2026	9.91	10.17	10.17	10.19	9.9	68,273
June 03, 2026	10.05	10.05	10.05	10.12	9.89	128,683
June 02, 2026	10	10.15	10.15	10.23	9.96	167,268
June 01, 2026	9.71	10.18	10.18	10.27	9.7	166,941
May 29, 2026	9.71	9.84	9.84	9.9	9.68	134,391
May 28, 2026	9.33	9.71	9.71	9.79	9.29	181,443