Skip to main content
AUDC logo

AudioCodes Ltd.

AUDCNASDAQTechnologyCommunication Equipment

$11.31Today:- (-)1Y +24.03%

As of Oct 23, 2026 close

Market cap
$291.27M
P/E (TTM)
41.24
Forward P/E
84.41
Dividend yield
3.57%
52-week range
$6.95$11.60
Volume (live)
-
Avg. volume (3M)
118.32K

AudioCodes (AUDC) Historical Stock Prices

Analyze AudioCodes (AUDC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AudioCodes (AUDC) Interactive Price Chart

Interactive historical price chart showing AudioCodes stock price movements and trends across multiple time periods.

Loading chart...

AUDC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
AUDC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202611.2211.4411.2011.3111.3178.07K
Oct 22, 202611.2311.2611.0911.2011.2087.47K
Oct 21, 202611.4811.5811.3011.3511.3588.62K
Oct 20, 202611.2311.5710.9211.3711.37120.22K
Oct 19, 202611.4311.4511.0111.1411.14172.58K
Oct 16, 202611.3311.6011.0911.2011.2096.67K
Oct 15, 202611.1211.3110.8111.2911.29170.74K
Oct 14, 202611.4111.4611.2311.2411.2482.43K
Oct 13, 202611.3611.5311.3411.4611.4691.03K
Oct 12, 202611.3511.4911.2611.3611.36108.76K
Oct 9, 202611.3811.5611.3511.3911.3984.25K
Oct 8, 202611.0611.4811.0011.3211.32172.41K
Oct 7, 202610.8711.0810.7710.9310.93147.30K
Oct 6, 202610.7411.0910.7310.8910.89126.36K
Oct 5, 202610.9011.1010.7710.8010.80168.87K
Oct 2, 202611.0411.2810.8211.0911.09151.80K
Oct 1, 202610.6711.0310.3810.9310.93183.41K
Sep 30, 202610.6710.7910.4810.6810.68101.03K
Sep 29, 202610.5510.6810.3010.6010.6091.79K
Sep 28, 202610.5910.7310.2710.5510.55157.01K
Sep 25, 202610.5710.7710.5310.6610.6695.46K
Sep 24, 202610.2610.5510.2610.5310.53103.02K
Sep 23, 202610.4310.7310.3310.3710.37137.18K
Sep 22, 202610.3410.4410.2510.4110.41126.48K
Sep 21, 202610.1310.4910.1310.4510.45125.65K
Sep 18, 202610.0310.109.9210.1010.1095.05K
Sep 17, 20269.9810.209.9710.0310.03116.68K
Sep 16, 20269.8010.039.809.989.9882.79K
Sep 15, 20269.649.899.639.859.8592.70K
Sep 14, 20269.479.819.469.699.6993.88K
Sep 11, 20269.189.619.189.619.6169.48K
Sep 10, 20269.609.669.029.039.03117.18K
Sep 9, 20269.8810.079.729.739.7358.36K
Sep 8, 202610.0710.079.739.949.94109.46K
Sep 4, 202610.0210.179.9210.1510.1598.13K
Sep 3, 202610.1710.339.979.999.9984.92K
Sep 2, 202610.0210.139.9410.0910.0969.95K
Sep 1, 202610.0010.029.759.999.99110.63K
Aug 31, 202610.0010.1810.0010.0010.0077.67K
Aug 28, 202610.2210.239.9110.0410.0469.81K
Aug 27, 202610.1210.3210.1210.2210.22120.79K
Aug 26, 20269.8210.089.7710.0410.04121.68K
Aug 25, 20269.699.929.689.819.8198.96K
Aug 24, 20269.519.659.439.629.62138.33K
Aug 21, 20269.669.669.549.609.6077.21K
Aug 20, 20269.639.669.499.579.5779.65K
Aug 19, 20269.759.899.549.689.68160.10K
Aug 18, 202610.0110.119.819.819.61151.75K
Aug 17, 202610.4210.4210.0310.149.93157.99K
Aug 14, 202610.3310.4610.2310.3710.16129.82K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.