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 $1,725.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $267.95, while $1000 invested 1 year ago would be worth $911.58. This corresponds to total returns of 72.51%, -73.21%, -8.84%, respectively, with annualized returns of 5.6%, -23.15%, -8.84%.

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
November 11, 2026	8.46	8.66	8.66	8.71	8.43	131,044
November 10, 2026	8.39	8.44	8.44	8.56	8.22	127,833
November 09, 2026	8.21	8.5	8.5	8.52	7.98	143,415
November 06, 2026	7.9	7.85	7.85	8.06	7.76	127,657
November 05, 2026	8.12	7.65	7.65	8.12	7.51	237,520
November 04, 2026	9.41	8.09	8.09	9.56	8.07	236,678
November 03, 2026	10.59	10.35	10.35	10.6	10.18	181,165
November 02, 2026	10.91	10.64	10.64	11.2	10.63	109,308
October 30, 2026	11.39	11.14	11.14	11.44	11.08	79,610
October 29, 2026	11.53	11.58	11.58	11.67	11.4	68,660
October 28, 2026	11.65	11.66	11.66	11.68	11.43	82,183
October 27, 2026	11.45	11.7	11.7	11.74	11.39	72,960
October 26, 2026	11.33	11.47	11.47	11.55	11.3	83,299
October 23, 2026	11.22	11.31	11.31	11.44	11.2	78,069
October 22, 2026	11.23	11.2	11.2	11.26	11.09	87,474
October 21, 2026	11.48	11.35	11.35	11.58	11.3	88,622
October 20, 2026	11.23	11.37	11.37	11.57	10.93	120,219
October 19, 2026	11.43	11.14	11.14	11.45	11.01	172,729
October 16, 2026	11.33	11.2	11.2	11.6	11.09	96,699
October 15, 2026	11.12	11.29	11.29	11.32	10.81	170,736
October 14, 2026	11.41	11.24	11.24	11.47	11.23	82,433
October 13, 2026	11.36	11.47	11.47	11.53	11.34	91,030
October 12, 2026	11.35	11.36	11.36	11.49	11.26	108,758
October 09, 2026	11.39	11.39	11.39	11.56	11.35	84,255
October 08, 2026	11.06	11.32	11.32	11.48	11	172,486
October 07, 2026	10.87	10.93	10.93	11.1	10.77	147,301
October 06, 2026	10.74	10.89	10.89	11.09	10.73	126,361
October 05, 2026	10.9	10.8	10.8	11.1	10.77	168,874
October 02, 2026	11.04	11.09	11.09	11.28	10.82	151,800
October 01, 2026	10.67	10.93	10.93	11.03	10.38	183,409
September 30, 2026	10.67	10.68	10.68	10.79	10.48	101,038
September 29, 2026	10.55	10.6	10.6	10.68	10.3	91,790
September 28, 2026	10.59	10.55	10.55	10.73	10.27	157,006
September 25, 2026	10.57	10.66	10.66	10.77	10.53	95,463
September 24, 2026	10.26	10.53	10.53	10.55	10.26	103,569
September 23, 2026	10.43	10.37	10.37	10.73	10.33	137,175
September 22, 2026	10.34	10.41	10.41	10.44	10.25	126,545
September 21, 2026	10.13	10.45	10.45	10.49	10.13	125,653
September 18, 2026	10.03	10.1	10.1	10.1	9.92	95,057
September 17, 2026	9.98	10.03	10.03	10.2	9.97	116,682
September 16, 2026	9.8	9.98	9.98	10.03	9.8	82,794
September 15, 2026	9.64	9.85	9.85	9.89	9.63	92,701
September 11, 2026	9.33	9.61	9.61	9.61	9.33	69,484
September 10, 2026	9.6	9.03	9.03	9.66	9.02	117,207
September 09, 2026	9.88	9.73	9.73	10.07	9.72	58,362
September 08, 2026	10.07	9.94	9.94	10.07	9.73	109,457
September 04, 2026	10.02	10.15	10.15	10.17	9.92	98,130
September 03, 2026	10.17	9.99	9.99	10.33	9.97	0
September 02, 2026	10.02	10.09	10.09	10.13	9.94	69,948
September 01, 2026	10	9.99	9.99	10.02	9.75	110,628
August 31, 2026	10	10	10	10.18	10	78,475
August 28, 2026	10.22	10.04	10.04	10.23	9.91	69,808
August 27, 2026	10.12	10.22	10.22	10.32	10.12	121,591
August 26, 2026	9.82	10.04	10.04	10.08	9.77	121,682
August 25, 2026	9.69	9.81	9.81	9.92	9.68	98,964
August 24, 2026	9.51	9.62	9.62	9.65	9.43	138,327
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