AudioCodes Ltd. (AUDC) NASDAQ

10.15

-0.03(-0.29%)

Updated at June 02 04:00PM

Currency In USD

AUDC Historical Return

If you invested $1000 in AudioCodes Ltd. (AUDC) 10 years ago, it would be worth $3,103.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $347.96, while $1000 invested 1 year ago would be worth $1,114.16. This corresponds to total returns of 210.4%, -65.2%, 11.42%, respectively, with annualized returns of 11.99%, -19.02%, 11.42%.

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
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
May 27, 2026	9.16	9.42	9.42	9.44	9.14	144,010
May 26, 2026	9.04	9.08	9.08	9.27	9.03	192,523
May 22, 2026	8.74	9.12	9.12	9.14	8.66	0
May 21, 2026	8.4	8.74	8.74	8.74	8.34	76,958
May 20, 2026	8.08	8.49	8.49	8.57	8.08	99,449
May 19, 2026	8.11	8.08	8.08	8.24	8.04	69,959
May 18, 2026	8.2	8.2	8.2	8.26	8.04	96,752
May 15, 2026	8.39	8.15	8.15	8.43	8.12	75,556
May 14, 2026	8.47	8.43	8.43	8.56	8.39	29,409
May 13, 2026	8.43	8.45	8.45	8.53	8.31	83,861
May 12, 2026	8.44	8.48	8.48	8.53	8.35	70,552
May 11, 2026	8.36	8.63	8.63	8.64	8.36	88,916
May 08, 2026	8.4	8.42	8.42	8.46	8.23	66,452
May 07, 2026	8.54	8.35	8.35	8.59	8.13	232,116
May 06, 2026	8.52	8.54	8.54	8.64	8.33	115,464
May 05, 2026	8.86	8.51	8.51	8.86	8.15	486,212
May 04, 2026	10.11	10.14	10.14	10.37	10.01	175,421
May 01, 2026	9.43	10.17	10.17	10.39	9.4	374,937
April 30, 2026	8.86	9.26	9.26	9.35	8.86	229,378
April 29, 2026	8.66	8.8	8.8	8.83	8.56	38,804
April 28, 2026	8.79	8.75	8.75	8.79	8.67	40,316
April 27, 2026	8.93	8.87	8.87	8.96	8.78	63,212
April 24, 2026	9.14	9.03	9.03	9.14	8.91	25,753
April 23, 2026	9.4	9.07	9.07	9.41	9.06	55,408
April 22, 2026	9.5	9.43	9.43	9.6	9.39	65,170
April 21, 2026	9.39	9.5	9.5	9.55	9.32	76,321
April 20, 2026	9.13	9.31	9.31	9.39	9.06	201,820
April 17, 2026	8.91	9.1	9.1	9.12	8.88	63,519
April 16, 2026	8.9	8.91	8.91	8.97	8.85	55,824
April 15, 2026	8.71	8.86	8.86	8.95	8.71	71,910
April 14, 2026	8.85	8.73	8.73	8.87	8.64	49,229
April 13, 2026	8.74	8.88	8.88	8.93	8.69	62,590
April 10, 2026	9.06	8.79	8.79	9.1	8.76	78,824
April 09, 2026	9.03	9.06	9.06	9.12	8.95	68,231
April 08, 2026	9.25	9.07	9.07	9.3	9.04	109,477
April 07, 2026	8.84	9.07	9.07	9.08	8.84	58,436
April 06, 2026	8.75	8.86	8.86	8.9	8.74	65,611
April 02, 2026	8.51	8.71	8.71	8.78	8.35	46,162
April 01, 2026	8.5	8.62	8.62	8.72	8.48	53,248
March 31, 2026	8.29	8.41	8.41	8.48	8.27	105,815
March 30, 2026	8.32	8.29	8.29	8.45	8.26	91,320
March 27, 2026	8.47	8.33	8.33	8.53	8.29	38,988
March 26, 2026	8.56	8.54	8.54	8.77	8.53	81,913
March 25, 2026	8.59	8.67	8.67	8.72	8.59	67,671
March 24, 2026	8.42	8.51	8.51	8.6	8.38	90,966
March 23, 2026	8.35	8.52	8.52	8.58	8.34	90,962
March 20, 2026	8.46	8.33	8.33	8.46	8.24	115,943
March 19, 2026	8.26	8.47	8.47	8.53	8.26	102,206
March 18, 2026	8.51	8.33	8.33	8.61	8.33	89,266
March 17, 2026	8.41	8.51	8.51	8.63	8.41	110,902
March 16, 2026	8.22	8.37	8.37	8.49	8.22	122,167
March 13, 2026	8.16	8.21	8.21	8.32	8.11	118,954
March 12, 2026	8.09	8.18	8.18	8.23	8.07	107,325
March 11, 2026	7.96	8.16	8.16	8.19	7.96	91,775
March 10, 2026	7.93	7.98	7.98	8.04	7.9	92,307
March 09, 2026	7.88	7.92	7.92	8.13	7.81	166,308