Dark

AUDC
AudioCodes Ltd
stock NASDAQ

At Close

Sep 25, 2026 3:59:59 PM EDT

10.68USD+1.377%(+0.15)95,470

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:30 AM EDT

10.24USD-2.754%(-0.29)0

After-hours

Sep 24, 2026 4:20:30 PM EDT

10.54USD+0.190%(+0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	10.5700	10.7700	10.530000	10.6600	+1.235%	95,470	0.000%
2026-09-24	10.2600	10.5500	10.260000	10.5300	+1.592%	103,844	+1.235%
2026-09-23	10.4300	10.7300	10.330000	10.3650	-0.432%	137,179	+2.846%
2026-09-22	10.3400	10.4400	10.250000	10.4100	-0.383%	128,057	+2.402%
2026-09-21	10.1300	10.4900	10.130000	10.4500	+3.465%	125,699	+2.010%
2026-09-18	10.0300	10.1000	9.920000	10.1000	+0.698%	95,061	+5.545%
2026-09-17	9.9800	10.2000	9.970000	10.0300	+0.501%	116,684	+6.281%
2026-09-16	9.8000	10.0300	9.800000	9.9800	+1.320%	82,796	+6.814%
2026-09-15	9.6400	9.8900	9.630000	9.8500	+1.651%	92,780	+8.223%
2026-09-14	9.4700	9.8150	9.460000	9.6900	+0.832%	93,886	+10.010%
2026-09-11	9.1800	9.6100	9.180000	9.6100	+6.423%	69,487	+10.926%
2026-09-10	9.6000	9.6600	9.020000	9.0300	-7.194%	117,226	+18.051%
2026-09-09	9.8800	10.0700	9.720000	9.7300	-2.113%	58,366	+9.558%
2026-09-08	10.0700	10.0740	9.730000	9.9400	-2.069%	109,459	+7.243%
2026-09-04	10.0200	10.1700	9.920000	10.1500	+1.602%	98,136	+5.025%
2026-09-03	10.1700	10.3300	9.970000	9.9900	-0.942%	84,928	+6.707%
2026-09-02	10.0200	10.1300	9.940000	10.0850	+0.951%	69,965	+5.702%
2026-09-01	10.0000	10.0200	9.750000	9.9900	-0.100%	110,628	+6.707%
2026-08-31	10.0000	10.1750	10.000000	10.0000	-0.398%	78,475	+6.600%
2026-08-28	10.2200	10.2325	9.910000	10.0400	-1.761%	69,810	+6.175%
2026-08-27	10.1200	10.3200	10.120000	10.2200	+1.793%	122,342	+4.305%
2026-08-26	9.8200	10.0800	9.770000	10.0400	+2.345%	121,683	+6.175%
2026-08-25	9.6900	9.9200	9.680000	9.8100	+1.975%	98,964	+8.665%
2026-08-24	9.5100	9.6500	9.425000	9.6200	+0.208%	138,328	+10.811%
2026-08-21	9.6600	9.6600	9.540000	9.6000	+0.313%	77,208	+11.042%
2026-08-20	9.6300	9.6650	9.490000	9.5700	-1.136%	79,728	+11.390%
2026-08-19	9.7500	9.8900	9.540000	9.6800	-1.325%	160,099	+10.124%
2026-08-18	10.0100	10.1100	9.810000	9.8100	-3.254%	151,755	+8.665%
2026-08-17	10.4200	10.4200	10.030000	10.1400	-2.218%	157,993	+5.128%
2026-08-14	10.3300	10.4600	10.228300	10.3700	+0.974%	129,823	+2.797%
2026-08-13	10.1100	10.3650	10.110000	10.2700	+1.583%	106,224	+3.797%
2026-08-12	9.9000	10.4600	9.870000	10.1100	+1.608%	159,087	+5.440%
2026-08-11	10.0100	10.0200	9.825000	9.9500	-0.500%	94,498	+7.136%
2026-08-10	9.8900	10.1300	9.805000	10.0000	+0.604%	145,135	+6.600%
2026-08-07	10.0850	10.0850	9.870000	9.9400	+0.404%	75,285	+7.243%
2026-08-06	9.8000	10.1200	9.780000	9.9000	+0.202%	115,484	+7.677%
2026-08-05	10.0950	10.3500	9.500000	9.8800	-1.594%	160,270	+7.895%
2026-08-04	9.6700	10.8600	9.670000	10.0400	+2.449%	334,463	+6.175%
2026-08-03	9.6300	9.8200	9.530000	9.8000	+2.296%	95,150	+8.776%
2026-07-31	9.3600	9.6600	9.360000	9.5800	+3.568%	85,955	+11.273%
2026-07-30	9.4000	9.4700	9.060000	9.2500	-1.491%	133,924	+15.243%
2026-07-29	9.7800	9.8500	9.290000	9.3900	-3.889%	90,792	+13.525%
2026-07-28	9.7300	9.8200	9.670000	9.7700	-0.102%	82,321	+9.110%
2026-07-27	9.5900	9.8150	9.590000	9.7800	+2.088%	80,749	+8.998%
2026-07-24	9.6500	9.7450	9.520000	9.5800	+0.525%	91,547	+11.273%
2026-07-23	9.4000	9.5700	9.380000	9.5300	+0.953%	74,560	+11.857%
2026-07-22	9.7600	9.8000	9.400000	9.4400	-3.772%	70,836	+12.924%
2026-07-21	9.6600	9.8200	9.660000	9.8100	+2.188%	83,754	+8.665%
2026-07-20	9.7200	9.8500	9.600000	9.6000	-1.538%	87,824	+11.042%
2026-07-17	9.7000	9.8300	9.610000	9.7500	+0.206%	73,367	+9.333%
2026-07-16	9.7300	9.8400	9.610000	9.7300	-0.613%	99,841	+9.558%
2026-07-15	10.0300	10.1300	9.734600	9.7900	-1.805%	71,244	+8.887%
2026-07-14	10.1700	10.2000	9.900000	9.9700	-2.063%	107,858	+6.921%
2026-07-13	10.0200	10.3300	10.020000	10.1800	+0.098%	127,539	+4.715%
2026-07-10	10.0000	10.1900	9.965000	10.1700	+1.295%	82,020	+4.818%
2026-07-09	9.6500	10.0650	9.600000	10.0400	+4.475%	135,528	+6.175%
2026-07-08	9.4500	9.6600	9.430000	9.6100	+0.209%	101,649	+10.926%
2026-07-07	9.6800	9.7500	9.560000	9.5900	-0.930%	99,061	+11.157%
2026-07-06	9.7200	9.8900	9.660000	9.6800	-0.412%	99,623	+10.124%
2026-07-02	9.9100	10.0400	9.700000	9.7200	-1.917%	92,568	+9.671%
2026-07-01	9.7400	9.9900	9.730000	9.9100	+2.376%	88,480	+7.568%
2026-06-30	9.4300	9.7850	9.410000	9.6800	+2.326%	129,275	+10.124%
2026-06-29	9.4100	9.5300	9.330000	9.4600	+0.745%	108,123	+12.685%
2026-06-26	8.9000	9.3900	8.900000	9.3900	+4.218%	110,458	+13.525%
2026-06-25	9.1700	9.2350	8.960000	9.0100	-1.206%	104,575	+18.313%
2026-06-24	9.1500	9.2150	9.040000	9.1200	-0.219%	105,736	+16.886%
2026-06-23	8.9100	9.1600	8.890000	9.1400	+0.883%	139,014	+16.630%
2026-06-22	9.0600	9.2700	9.020000	9.0600	-0.549%	112,351	+17.660%
2026-06-18	9.1300	9.2100	8.915000	9.1100	+0.998%	112,895	+17.014%
2026-06-17	9.3300	9.3700	9.020000	9.0200	-3.632%	93,684	+18.182%
2026-06-16	9.5900	9.7000	9.320000	9.3600	-3.106%	81,293	+13.889%
2026-06-15	9.9000	9.9800	9.620000	9.6600	-1.529%	175,393	+10.352%
2026-06-12	9.5700	10.2599	9.550000	9.8100	+3.372%	225,504	+8.665%
2026-06-11	9.4200	9.4900	9.190000	9.4900	+0.957%	158,933	+12.329%
2026-06-10	9.3700	9.5700	9.350000	9.4000	-1.261%	127,973	+13.404%
2026-06-09	9.6900	9.7600	9.330000	9.5200	-2.559%	100,373	+11.975%
2026-06-08	9.6400	9.8000	9.640000	9.7700	+1.665%	96,662	+9.110%
2026-06-05	10.0900	10.0900	9.530000	9.6100	-5.506%	85,526	+10.926%
2026-06-04	9.9100	10.1900	9.900000	10.1700	+1.194%	68,275	+4.818%
2026-06-03	10.0500	10.1200	9.885000	10.0500	-0.985%	128,887	+6.070%
2026-06-02	10.0000	10.2300	9.960000	10.1500	-0.295%	167,269	+5.025%
2026-06-01	9.7100	10.2650	9.700000	10.1800	+3.455%	168,279	+4.715%
2026-05-29	9.7100	9.9000	9.680000	9.8400	+1.339%	134,407	+8.333%
2026-05-28	9.3300	9.7900	9.290000	9.7100	+3.079%	181,502	+9.784%
2026-05-27	9.1600	9.4400	9.140000	9.4200	+3.744%	144,011	+13.163%
2026-05-26	9.0400	9.2700	9.030000	9.0800	-0.439%	192,525	+17.401%
2026-05-22	8.7400	9.1400	8.660000	9.1200	+4.348%	122,596	+16.886%
2026-05-21	8.4000	8.7400	8.335000	8.7400	+2.945%	76,959	+21.968%
2026-05-20	8.0800	8.5700	8.070000	8.4900	+5.074%	99,700	+25.559%
2026-05-19	8.1100	8.2400	8.042000	8.0800	-1.463%	69,960	+31.931%
2026-05-18	8.2000	8.2550	8.040000	8.2000	+0.613%	96,839	+30.000%
2026-05-15	8.3900	8.4250	8.122915	8.1500	-3.321%	75,585	+30.798%
2026-05-14	8.4700	8.5600	8.390000	8.4300	-0.237%	29,410	+26.453%
2026-05-13	8.4300	8.5250	8.310100	8.4500	-0.354%	83,872	+26.154%
2026-05-12	8.4400	8.5300	8.350000	8.4800	-1.738%	70,552	+25.708%
2026-05-11	8.3600	8.6400	8.360000	8.6300	+2.494%	88,929	+23.523%
2026-05-08	8.4000	8.4550	8.230000	8.4200	+0.838%	66,457	+26.603%
2026-05-07	8.5400	8.5900	8.130000	8.3500	-2.225%	232,238	+27.665%
2026-05-06	8.5200	8.6400	8.330000	8.5400	+0.353%	115,931	+24.824%
2026-05-05	8.8600	8.8600	8.150000	8.5100	-16.075%	486,382	+25.264%
2026-05-04	10.1050	10.3700	10.010000	10.1400	-0.295%	176,141	+5.128%
2026-05-01	9.4300	10.3900	9.400500	10.1700	+9.827%	376,048	+4.818%
2026-04-30	8.8600	9.3499	8.860000	9.2600	+5.227%	230,188	+15.119%
2026-04-29	8.6600	8.8300	8.560000	8.8000	+0.571%	38,721	+21.136%
2026-04-28	8.7900	8.7900	8.670000	8.7500	-1.353%	40,323	+21.829%
2026-04-27	8.9300	8.9600	8.780000	8.8700	-1.772%	62,603	+20.180%
2026-04-24	9.1400	9.1400	8.910000	9.0300	-0.441%	26,135	+18.051%
2026-04-23	9.4000	9.4100	9.060000	9.0700	-3.818%	55,410	+17.530%
2026-04-22	9.5000	9.6000	9.390000	9.4300	-0.737%	65,194	+13.043%
2026-04-21	9.3900	9.5500	9.325000	9.5000	+2.041%	76,321	+12.211%
2026-04-20	9.1300	9.3900	9.060000	9.3100	+2.308%	201,874	+14.501%
2026-04-17	8.9100	9.1200	8.880000	9.1000	+2.132%	63,930	+17.143%
2026-04-16	8.9000	8.9700	8.850000	8.9100	+0.564%	55,852	+19.641%
2026-04-15	8.7100	8.9450	8.710000	8.8600	+1.489%	72,380	+20.316%
2026-04-14	8.8500	8.8700	8.640000	8.7300	-1.689%	49,231	+22.108%
2026-04-13	8.7400	8.9300	8.692000	8.8800	+1.024%	62,664	+20.045%
2026-04-10	9.0600	9.1000	8.760000	8.7900	-2.980%	78,972	+21.274%
2026-04-09	9.0300	9.1200	8.950000	9.0600	-0.110%	68,230	+17.660%
2026-04-08	9.2500	9.3000	9.040000	9.0700	0.000%	109,477	+17.530%
2026-04-07	8.8400	9.0800	8.840000	9.0700	+2.370%	58,437	+17.530%
2026-04-06	8.7500	8.9030	8.738000	8.8600	+1.722%	68,123	+20.316%
2026-04-02	8.5100	8.7800	8.352100	8.7100	+1.044%	48,554	+22.388%
2026-04-01	8.5000	8.7200	8.480000	8.6200	+2.497%	53,389	+23.666%
2026-03-31	8.2900	8.4800	8.270000	8.4100	+1.448%	105,794	+26.754%
2026-03-30	8.3200	8.4500	8.260000	8.2900	-0.480%	93,326	+28.589%
2026-03-27	8.4700	8.5300	8.285000	8.3300	-2.459%	38,988	+27.971%
2026-03-26	8.5600	8.7699	8.530000	8.5400	-1.499%	82,013	+24.824%
2026-03-25	8.5900	8.7250	8.550000	8.6700	+1.880%	67,334	+22.953%
2026-03-24	8.4200	8.6000	8.380000	8.5100	-0.117%	90,966	+25.264%
2026-03-23	8.3500	8.5800	8.335000	8.5200	+2.281%	93,547	+25.117%
2026-03-20	8.4600	8.4600	8.240000	8.3300	-1.653%	115,951	+27.971%
2026-03-19	8.2600	8.5300	8.260000	8.4700	+1.681%	110,980	+25.856%
2026-03-18	8.5100	8.6050	8.330000	8.3300	-2.115%	90,267	+27.971%
2026-03-17	8.4100	8.6300	8.410000	8.5100	+1.673%	110,941	+25.264%
2026-03-16	8.2200	8.4900	8.220000	8.3700	+1.949%	127,905	+27.360%
2026-03-13	8.1600	8.3200	8.110000	8.2100	+0.367%	119,011	+29.842%
2026-03-12	8.0900	8.2300	8.050000	8.1800	+0.245%	107,452	+30.318%
2026-03-11	7.9600	8.1900	7.960000	8.1600	+2.256%	91,782	+30.637%
2026-03-10	7.9300	8.0400	7.900000	7.9800	+0.758%	92,695	+33.584%
2026-03-09	7.8800	8.1300	7.812000	7.9200	-1.737%	166,346	+34.596%
2026-03-06	7.9100	8.0600	7.820000	8.0600	+0.876%	81,181	+32.258%
2026-03-05	7.8900	8.1600	7.890000	7.9900	+0.377%	144,555	+33.417%
2026-03-04	7.7300	7.9750	7.700000	7.9600	+4.393%	119,623	+33.920%
2026-03-03	7.4000	7.7000	7.400000	7.6250	+0.993%	192,324	+39.803%
2026-03-02	7.1500	7.6000	7.150000	7.5500	+5.742%	249,487	+41.192%
2026-02-27	7.1000	7.1900	7.000000	7.1400	-0.557%	131,602	+49.300%
2026-02-26	7.2300	7.3000	7.090000	7.1800	-0.829%	163,849	+48.468%
2026-02-25	7.2600	7.3800	7.220000	7.2400	-1.025%	167,487	+47.238%
2026-02-24	7.0400	7.5150	7.040000	7.3150	+2.883%	189,038	+45.728%
2026-02-23	7.1200	7.2550	7.050000	7.1100	-1.796%	183,239	+49.930%
2026-02-20	7.0900	7.4750	7.090000	7.2400	-0.686%	148,557	+47.238%
2026-02-19	7.0500	7.3200	7.050000	7.2900	+1.958%	230,294	+46.228%
2026-02-18	6.9900	7.2250	6.950000	7.1500	+1.707%	237,927	+49.091%
2026-02-17	7.0800	7.1800	6.990000	7.0300	-4.093%	319,693	+51.636%
2026-02-13	7.2600	7.4800	7.250000	7.3300	+1.383%	97,683	+45.430%
2026-02-12	7.6300	7.6800	7.200000	7.2300	-6.468%	530,480	+47.441%
2026-02-11	7.7000	7.7400	7.430100	7.7300	0.000%	190,799	+37.904%
2026-02-10	7.7700	7.9200	7.700000	7.7300	-0.897%	194,532	+37.904%
2026-02-09	7.5700	7.8700	7.550000	7.8000	+2.094%	225,824	+36.667%
2026-02-06	7.4200	7.7200	7.420000	7.6400	+2.413%	205,524	+39.529%
2026-02-05	7.4500	7.6000	7.350000	7.4600	-0.666%	279,591	+42.895%
2026-02-04	7.3400	7.5600	7.220000	7.5100	+2.177%	478,010	+41.944%
2026-02-03	8.0800	8.1000	7.319500	7.3500	-13.732%	313,696	+45.034%
2026-02-02	8.4300	8.6742	8.410000	8.5200	+2.036%	150,739	+25.117%
2026-01-30	8.4500	8.5300	8.270500	8.3500	-1.183%	61,044	+27.665%
2026-01-29	8.5800	8.5900	8.200000	8.4500	-2.312%	122,258	+26.154%
2026-01-28	8.7500	8.8600	8.620400	8.6500	-1.705%	77,688	+23.237%
2026-01-27	8.6800	8.8000	8.620000	8.8000	+1.970%	76,808	+21.136%
2026-01-26	8.3900	8.6300	8.380000	8.6300	+3.601%	142,529	+23.523%
2026-01-23	8.4400	8.4400	8.210000	8.3300	-0.715%	59,021	+27.971%
2026-01-22	8.3500	8.4350	8.340000	8.3900	+2.192%	76,645	+27.056%
2026-01-21	8.3000	8.3468	8.130000	8.2100	-1.559%	168,236	+29.842%
2026-01-20	8.2100	8.4999	8.200000	8.3400	-0.239%	222,531	+27.818%
2026-01-16	8.6500	8.6500	8.330000	8.3600	-3.353%	75,477	+27.512%
2026-01-15	8.7100	8.8000	8.620000	8.6500	-0.460%	86,453	+23.237%
2026-01-14	8.8400	8.9400	8.640000	8.6900	-1.474%	83,924	+22.670%
2026-01-13	8.8000	8.9050	8.800000	8.8200	-0.113%	77,699	+20.862%
2026-01-12	8.7900	8.8900	8.710000	8.8300	-0.226%	61,637	+20.725%
2026-01-09	8.8600	8.9500	8.770000	8.8500	-0.113%	53,433	+20.452%
2026-01-08	9.0200	9.0200	8.780000	8.8600	-2.423%	62,304	+20.316%
2026-01-07	9.0900	9.2100	8.960000	9.0800	+0.221%	113,537	+17.401%
2026-01-06	8.9500	9.1205	8.910000	9.0600	+0.891%	79,203	+17.660%
2026-01-05	8.8200	9.0700	8.820000	8.9800	+2.746%	89,042	+18.708%
2026-01-02	8.7400	8.8600	8.670000	8.7400	+0.115%	54,252	+21.968%
2025-12-31	8.7300	8.8400	8.700000	8.7300	-0.229%	58,056	+22.108%
2025-12-30	8.8100	8.8200	8.705000	8.7500	-1.018%	47,817	+21.829%
2025-12-29	8.7700	8.9437	8.770000	8.8400	-0.897%	58,746	+20.588%
2025-12-26	8.8800	8.9550	8.780000	8.9200	-0.112%	68,581	+19.507%
2025-12-24	8.9000	8.9350	8.840000	8.9300	+0.676%	41,460	+19.373%
2025-12-23	8.8000	8.9200	8.790000	8.8700	-0.561%	65,743	+20.180%
2025-12-22	9.0100	9.1400	8.920000	8.9200	-1.870%	112,744	+19.507%
2025-12-19	9.0600	9.1800	9.060000	9.0900	0.000%	82,772	+17.272%
2025-12-18	9.0200	9.1950	9.020000	9.0900	+2.250%	54,056	+17.272%
2025-12-17	8.9700	9.1100	8.875000	8.8900	-1.332%	107,578	+19.910%
2025-12-16	8.7900	9.0900	8.790000	9.0100	+1.578%	111,454	+18.313%
2025-12-15	9.0800	9.1400	8.840000	8.8700	-2.313%	146,740	+20.180%
2025-12-12	9.2200	9.2200	9.020000	9.0800	-0.873%	58,197	+17.401%
2025-12-11	9.2100	9.2600	9.070000	9.1600	-0.651%	97,994	+16.376%
2025-12-10	9.0000	9.2729	8.930100	9.2200	+0.986%	105,652	+15.618%
2025-12-09	8.8800	9.3293	8.880000	9.1300	+2.584%	106,260	+16.758%
2025-12-08	8.7100	9.0800	8.700000	8.9000	+2.535%	85,099	+19.775%
2025-12-05	8.5600	8.7700	8.560000	8.6800	+0.696%	79,903	+22.811%
2025-12-04	8.6900	8.7400	8.550000	8.6200	-0.462%	108,714	+23.666%
2025-12-03	8.5500	8.7000	8.550000	8.6600	+0.932%	70,808	+23.095%
2025-12-02	8.5900	8.6900	8.545800	8.5800	-0.579%	156,761	+24.242%
2025-12-01	8.7200	8.8500	8.620000	8.6300	-4.111%	140,099	+23.523%
2025-11-28	8.8700	9.0400	8.820000	9.0000	+1.237%	44,489	+18.444%
2025-11-26	8.7600	8.9800	8.730000	8.8900	+2.537%	140,574	+19.910%
2025-11-25	8.6500	8.7500	8.590000	8.6700	-0.914%	277,702	+22.953%
2025-11-24	8.6800	8.8400	8.680000	8.7500	+0.923%	123,790	+21.829%
2025-11-21	8.5100	8.7914	8.450000	8.6700	+2.482%	139,634	+22.953%
2025-11-20	8.7900	8.9500	8.435000	8.4600	-3.425%	169,138	+26.005%
2025-11-19	8.8300	9.0799	8.710000	8.7600	-1.462%	118,170	+21.689%
2025-11-18	8.9200	9.0300	8.840000	8.8900	-2.629%	118,774	+19.910%
2025-11-17	9.2000	9.3200	9.060000	9.1300	-1.616%	89,025	+16.758%
2025-11-14	9.2200	9.3315	9.160000	9.2800	-1.066%	92,062	+14.871%
2025-11-13	9.6900	9.7650	9.300000	9.3800	-3.992%	71,967	+13.646%
2025-11-12	9.4300	9.8508	9.410000	9.7700	+3.496%	249,356	+9.110%
2025-11-11	9.4000	9.5599	9.261600	9.4400	-1.048%	139,590	+12.924%
2025-11-10	9.4500	9.6600	9.330000	9.5400	+2.802%	182,295	+11.740%
2025-11-07	9.2300	9.3900	9.020000	9.2800	+0.542%	123,430	+14.871%
2025-11-06	9.7700	9.7700	9.140000	9.2300	-4.649%	221,068	+15.493%
2025-11-05	9.4600	9.7500	9.320000	9.6800	+3.863%	244,364	+10.124%
2025-11-04	9.5800	9.9300	9.165000	9.3200	+5.549%	378,580	+14.378%
2025-11-03	8.9900	8.9900	8.830000	8.8300	-1.120%	52,614	+20.725%
2025-10-31	8.8500	9.0300	8.850000	8.9300	+1.018%	35,747	+19.373%
2025-10-30	8.9100	8.9790	8.830000	8.8400	-1.449%	39,154	+20.588%
2025-10-29	9.0000	9.1150	8.900000	8.9700	+0.223%	124,793	+18.841%
2025-10-28	9.0100	9.0468	8.930000	8.9500	-1.105%	72,268	+19.106%
2025-10-27	9.0500	9.2000	9.030000	9.0500	0.000%	92,730	+17.790%
2025-10-24	9.0800	9.1800	9.040000	9.0500	+0.221%	43,935	+17.790%
2025-10-23	8.8600	9.0800	8.860000	9.0300	+1.120%	40,648	+18.051%
2025-10-22	9.0700	9.0900	8.830000	8.9300	-1.760%	43,123	+19.373%
2025-10-21	9.0500	9.2500	9.050000	9.0900	-0.656%	73,001	+17.272%
2025-10-20	9.1900	9.2600	9.110000	9.1500	+0.109%	62,631	+16.503%
2025-10-17	9.2200	9.4205	9.070000	9.1400	-1.826%	77,181	+16.630%
2025-10-16	9.5100	9.5100	9.200000	9.3100	-1.586%	103,033	+14.501%
2025-10-15	9.5500	9.6700	9.380000	9.4600	-0.526%	89,963	+12.685%
2025-10-14	9.2900	9.5300	9.290000	9.5100	+0.955%	52,964	+12.093%
2025-10-13	9.4200	9.5499	9.390000	9.4200	+1.399%	83,561	+13.163%
2025-10-10	9.7300	9.7300	9.230000	9.2900	-4.029%	109,186	+14.747%
2025-10-09	9.8200	9.8750	9.615000	9.6800	-0.820%	61,060	+10.124%
2025-10-08	9.6400	9.8500	9.590000	9.7600	+1.350%	87,903	+9.221%
2025-10-07	9.8000	9.9000	9.605000	9.6300	-1.332%	105,267	+10.696%
2025-10-06	9.7100	9.8500	9.700000	9.7600	+1.245%	89,103	+9.221%
2025-10-03	9.7600	9.8600	9.620000	9.6400	-0.823%	126,996	+10.581%
2025-10-02	9.8200	9.8200	9.650000	9.7200	-0.205%	90,927	+9.671%
2025-10-01	9.5500	9.7600	9.550000	9.7400	+2.311%	107,136	+9.446%
2025-09-30	9.6200	9.6700	9.425000	9.5200	-1.551%	68,411	+11.975%
2025-09-29	9.7100	9.7600	9.630000	9.6700	+0.104%	78,543	+10.238%
2025-09-26	9.6000	9.7100	9.530000	9.6600	+1.046%	108,468	+10.352%
2025-09-25	9.6500	9.7800	9.540500	9.5600	-3.239%	153,158	+11.506%
2025-09-24	10.0101	10.0850	9.810000	9.8800	-1.692%	76,281	+7.895%
2025-09-23	10.2900	10.2900	10.030000	10.0500	-1.855%	63,938	+6.070%
2025-09-22	10.1200	10.4250	10.060000	10.2400	+0.986%	116,338	+4.102%
2025-09-19	10.1000	10.2150	10.030000	10.1400	-0.099%	130,422	+5.128%
2025-09-18	10.1900	10.3300	9.980000	10.1500	-0.295%	142,404	+5.025%
2025-09-17	10.2200	10.4300	10.150000	10.1800	0.000%	117,485	+4.715%
2025-09-16	10.1300	10.3200	10.080000	10.1800	-0.391%	126,982	+4.715%
2025-09-15	10.1100	10.3300	10.099000	10.2200	+0.196%	118,300	+4.305%
2025-09-12	10.3500	10.3500	10.125000	10.2000	-2.392%	62,542	+4.510%
2025-09-11	9.9100	10.4700	9.910000	10.4500	+4.500%	166,471	+2.010%
2025-09-10	9.8800	10.1300	9.870000	10.0000	+1.112%	116,261	+6.600%
2025-09-09	9.6700	9.9200	9.640000	9.8900	+1.644%	90,282	+7.786%
2025-09-08	9.5600	9.7550	9.560000	9.7300	+0.620%	68,947	+9.558%
2025-09-05	9.7800	9.8200	9.620000	9.6700	-0.309%	58,121	+10.238%
2025-09-04	9.4200	9.7300	9.370000	9.7000	+2.972%	87,307	+9.897%
2025-09-03	9.2100	9.6650	9.210000	9.4200	+1.838%	106,872	+13.163%
2025-09-02	9.3400	9.3600	9.220000	9.2500	-4.046%	80,931	+15.243%
2025-08-29	9.5100	9.7999	9.500000	9.6400	+1.688%	53,326	+10.581%
2025-08-28	9.4100	9.5300	9.360000	9.4800	+0.637%	39,868	+12.447%
2025-08-27	9.3300	9.4600	9.320000	9.4200	+1.290%	38,923	+13.163%
2025-08-26	9.1600	9.3250	9.140000	9.3000	+1.528%	64,282	+14.624%
2025-08-25	9.1600	9.2500	9.120000	9.1600	-0.543%	53,429	+16.376%
2025-08-22	9.2100	9.4620	9.180000	9.2100	+1.209%	65,050	+15.744%
2025-08-21	9.0200	9.1000	8.910000	9.1000	+0.331%	82,117	+17.143%
2025-08-20	9.3700	9.3700	8.953300	9.0700	-4.021%	107,424	+17.530%
2025-08-19	9.7800	9.8812	9.320000	9.4500	-3.768%	134,471	+12.804%
2025-08-18	9.6200	9.8800	9.600000	9.8200	+0.204%	152,010	+8.554%
2025-08-15	9.7000	9.8499	9.660000	9.8000	+2.190%	121,358	+8.776%
2025-08-14	9.7300	9.7900	9.550000	9.5900	-4.482%	151,173	+11.157%
2025-08-13	10.0000	10.0900	9.950000	10.0400	+0.905%	132,256	+6.175%
2025-08-12	9.7900	10.0300	9.780000	9.9500	+1.221%	159,002	+7.136%
2025-08-11	9.8200	10.1500	9.800000	9.8300	-0.203%	175,845	+8.444%
2025-08-08	9.7900	9.9250	9.730000	9.8500	+1.026%	94,565	+8.223%
2025-08-07	10.0200	10.0400	9.665000	9.7500	-2.108%	106,938	+9.333%
2025-08-06	9.6800	10.0700	9.670000	9.9600	+1.945%	111,090	+7.028%
2025-08-05	9.8800	10.0250	9.740000	9.7700	-2.300%	155,182	+9.110%
2025-08-04	9.6500	10.0050	9.650000	10.0000	+3.306%	157,160	+6.600%
2025-08-01	9.5700	9.7999	9.350000	9.6800	-3.393%	134,646	+10.124%
2025-07-31	10.0500	10.2200	10.000000	10.0200	-1.572%	113,341	+6.387%
2025-07-30	10.0000	10.4200	10.000000	10.1800	+1.394%	183,601	+4.715%
2025-07-29	10.0000	10.7500	9.990000	10.0400	-4.381%	346,417	+6.175%
2025-07-28	10.6100	10.7300	10.450000	10.5000	+0.287%	137,039	+1.524%
2025-07-25	10.3600	10.6000	10.230000	10.4700	+2.346%	115,106	+1.815%
2025-07-24	10.8000	10.8000	10.180000	10.2300	-5.278%	121,443	+4.203%
2025-07-23	10.7700	10.9346	10.680000	10.8000	+1.599%	102,631	-1.296%
2025-07-22	10.8800	11.0600	10.530000	10.6300	-1.847%	241,685	+0.282%
2025-07-21	10.5800	11.1200	10.557100	10.8300	+5.350%	367,216	-1.570%
2025-07-18	11.4000	11.5000	10.091200	10.2800	-4.815%	633,228	+3.696%
2025-07-17	9.0100	11.1300	9.010000	10.8000	+19.734%	1,017,386	-1.296%
2025-07-16	8.9400	9.0550	8.890000	9.0200	+0.670%	65,949	+18.182%
2025-07-15	9.1600	9.1600	8.955000	8.9600	-1.862%	41,733	+18.973%
2025-07-14	9.1600	9.2550	9.120000	9.1300	-1.722%	40,887	+16.758%
2025-07-11	9.5800	9.6020	9.270400	9.2900	-3.830%	41,610	+14.747%
2025-07-10	9.7000	9.7650	9.650000	9.6600	-0.310%	59,358	+10.352%
2025-07-09	9.6600	9.8100	9.600000	9.6900	-0.411%	77,289	+10.010%
2025-07-08	9.5700	9.8100	9.570000	9.7300	+1.249%	64,928	+9.558%
2025-07-07	9.6400	9.7200	9.583000	9.6100	-0.311%	67,573	+10.926%
2025-07-03	9.7500	9.7500	9.600000	9.6400	-1.230%	35,905	+10.581%
2025-07-02	9.7700	9.7724	9.600000	9.7600	+1.455%	63,081	+9.221%
2025-07-01	9.7600	9.7800	9.600000	9.6200	-2.037%	39,120	+10.811%
2025-06-30	9.8100	9.8500	9.710000	9.8200	+0.718%	42,909	+8.554%
2025-06-27	9.7600	9.7600	9.570000	9.7500	+0.103%	18,555	+9.333%
2025-06-26	9.6600	9.7900	9.625000	9.7400	+1.670%	51,932	+9.446%
2025-06-25	9.6300	9.6300	9.540000	9.5800	-1.135%	32,122	+11.273%
2025-06-24	9.5300	9.6900	9.500000	9.6900	+3.692%	49,109	+10.010%
2025-06-23	9.3500	9.3700	9.143200	9.3450	-1.006%	50,224	+14.072%
2025-06-20	9.5200	9.5300	9.290000	9.4400	-0.106%	78,745	+12.924%
2025-06-18	9.4400	9.5394	9.390000	9.4500	+3.618%	69,619	+12.804%
2025-06-17	9.3500	9.3500	9.062500	9.1200	-1.935%	32,042	+16.886%
2025-06-16	9.3300	9.3800	9.220000	9.3000	+4.494%	42,978	+14.624%
2025-06-13	8.9300	8.9900	8.810000	8.9000	-1.766%	44,137	+19.775%
2025-06-12	9.0100	9.1700	9.000000	9.0600	-1.842%	33,173	+17.660%
2025-06-11	9.4000	9.4900	9.230000	9.2300	-1.809%	44,301	+15.493%
2025-06-10	9.4900	9.4900	9.290000	9.4000	-1.157%	39,045	+13.404%
2025-06-09	9.6300	9.6900	9.500000	9.5100	-1.246%	45,423	+12.093%
2025-06-06	9.5200	9.7500	9.420000	9.6300	+1.582%	56,451	+10.696%
2025-06-05	9.4700	9.5300	9.430000	9.4800	0.000%	29,077	+12.447%
2025-06-04	9.5700	9.6100	9.450000	9.4800	-0.837%	60,656	+12.447%
2025-06-03	9.4200	9.6500	9.390000	9.5600	+0.738%	55,258	+11.506%
2025-06-02	9.3800	9.5200	9.370000	9.4900	+0.636%	47,265	+12.329%
2025-05-30	9.4900	9.5099	9.370000	9.4300	-1.463%	39,096	+13.043%
2025-05-29	9.3900	9.5900	9.340000	9.5700	+2.572%	39,714	+11.390%
2025-05-28	9.3200	9.3700	9.275000	9.3300	-0.533%	49,244	+14.255%
2025-05-27	9.1800	9.3800	9.160000	9.3800	+4.571%	89,314	+13.646%
2025-05-23	8.7600	9.1300	8.760000	8.9700	+1.014%	66,949	+18.841%
2025-05-22	8.8900	8.9500	8.850000	8.8800	-0.893%	18,604	+20.045%
2025-05-21	8.7400	9.1700	8.740000	8.9600	+1.129%	99,420	+18.973%
2025-05-20	8.9300	8.9300	8.800000	8.8600	-0.337%	25,006	+20.316%
2025-05-19	8.7000	8.8950	8.660000	8.8900	+2.184%	57,179	+19.910%
2025-05-16	8.7600	8.8000	8.670000	8.7000	0.000%	27,785	+22.529%
2025-05-15	8.7800	8.8450	8.680200	8.7000	-2.247%	29,258	+22.529%
2025-05-14	9.0100	9.0200	8.830000	8.9000	-0.891%	40,164	+19.775%
2025-05-13	8.7800	8.9850	8.760000	8.9800	+1.354%	47,896	+18.708%
2025-05-12	8.8900	8.9400	8.770000	8.8600	+2.904%	53,756	+20.316%
2025-05-09	8.4700	8.7000	8.420000	8.6100	+2.014%	41,470	+23.810%
2025-05-08	8.6500	8.6928	8.340000	8.4400	+0.238%	114,754	+26.303%
2025-05-07	8.6100	8.6100	8.310000	8.4200	+3.313%	114,271	+26.603%
2025-05-06	8.8000	8.8000	8.010000	8.1500	-12.177%	262,334	+30.798%
2025-05-05	9.4200	9.5100	9.260000	9.2800	-1.903%	52,623	+14.871%
2025-05-02	9.5800	9.6400	9.450000	9.4600	+0.638%	64,174	+12.685%
2025-05-01	9.4700	9.8370	9.400000	9.4000	+0.213%	50,643	+13.404%
2025-04-30	9.3600	9.4500	9.210000	9.3800	-0.846%	81,777	+13.646%
2025-04-29	9.4300	9.5280	9.400000	9.4600	-0.106%	67,848	+12.685%
2025-04-28	9.4700	9.5700	9.380000	9.4700	+0.106%	99,886	+12.566%
2025-04-25	9.4400	9.5500	9.395000	9.4600	-0.421%	88,979	+12.685%
2025-04-24	9.4300	9.6300	9.390000	9.5000	+1.064%	104,808	+12.211%
2025-04-23	9.6400	9.7294	9.270000	9.4000	+1.842%	125,918	+13.404%
2025-04-22	9.1200	9.3900	9.040000	9.2300	+3.013%	125,324	+15.493%
2025-04-21	8.8800	9.0765	8.880000	8.9600	0.000%	105,780	+18.973%
2025-04-17	9.0200	9.0200	8.855000	8.9600	+0.112%	61,770	+18.973%
2025-04-16	8.9900	9.3500	8.885000	8.9500	-1.648%	176,181	+19.106%
2025-04-15	9.0500	9.3050	9.050000	9.1000	0.000%	161,124	+17.143%
2025-04-14	8.9600	9.3200	8.960000	9.1000	+2.593%	144,661	+17.143%
2025-04-11	8.6300	9.2470	8.630000	8.8700	+2.781%	127,323	+20.180%
2025-04-10	8.7100	8.7410	8.400000	8.6300	-3.575%	76,878	+23.523%
2025-04-09	8.2100	9.1050	8.165000	8.9500	+9.681%	86,438	+19.106%
2025-04-08	8.5700	8.6650	8.075909	8.1600	-2.275%	100,624	+30.637%
2025-04-07	8.2100	8.7450	8.090000	8.3500	-1.417%	138,254	+27.665%

document.getElementById("M08nK8").onerror = function(){this.style.display='none';}; .dark-mode .r4dfl3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r4dfl3{ color: #333333; background-color: white; border: 2px solid #333333; }AUDCAudioCodes Ltdstock NASDAQ

AUDC
AudioCodes Ltd
stock NASDAQ