AudioCodes Ltd. - AUDC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	9.88	10	10	10.12	9.87	116,028
September 09, 2025	9.67	9.89	9.89	9.92	9.64	90,282
September 08, 2025	9.56	9.73	9.73	9.76	9.56	68,947
September 05, 2025	9.78	9.67	9.67	9.82	9.62	58,121
September 04, 2025	9.42	9.7	9.7	9.73	9.37	87,307
September 03, 2025	9.21	9.42	9.42	9.66	9.21	106,900
September 02, 2025	9.34	9.25	9.25	9.36	9.22	80,931
August 29, 2025	9.51	9.64	9.64	9.8	9.5	53,326
August 28, 2025	9.41	9.48	9.48	9.53	9.36	39,900
August 27, 2025	9.33	9.42	9.42	9.46	9.32	38,923
August 26, 2025	9.16	9.3	9.3	9.32	9.14	64,300
August 25, 2025	9.16	9.16	9.16	9.25	9.12	53,429
August 22, 2025	9.21	9.21	9.21	9.46	9.18	65,050
August 21, 2025	9.02	9.1	9.1	9.1	8.91	82,117
August 20, 2025	9.37	9.07	9.07	9.37	8.95	107,424
August 19, 2025	9.78	9.45	9.45	9.88	9.32	134,500
August 18, 2025	9.62	9.82	9.82	9.88	9.6	152,010
August 15, 2025	9.7	9.8	9.8	9.85	9.66	121,358
August 14, 2025	9.73	9.59	9.59	9.79	9.55	151,173
August 13, 2025	10	10.04	9.84	10.09	9.95	132,300
August 12, 2025	9.79	9.95	9.75	10.03	9.78	159,002
August 11, 2025	9.82	9.83	9.63	10.15	9.8	175,845
August 08, 2025	9.79	9.85	9.85	9.93	9.73	94,565
August 07, 2025	10.02	9.75	9.75	10.04	9.66	106,938
August 06, 2025	9.68	9.96	9.96	10.07	9.67	111,100
August 05, 2025	9.88	9.77	9.77	10.03	9.74	155,182
August 04, 2025	9.65	10	10	10.01	9.65	157,160
August 01, 2025	9.57	9.68	9.68	9.8	9.35	134,646
July 31, 2025	10.05	10.02	10.02	10.22	10	113,341
July 30, 2025	10.01	10.18	10.18	10.42	10	181,560
July 29, 2025	10	10.04	10.04	10.75	9.99	346,417
July 28, 2025	10.61	10.5	10.5	10.73	10.45	137,039
July 25, 2025	10.36	10.47	10.47	10.6	10.23	115,106

AudioCodes Ltd. (AUDC) NASDAQ