Dark

AUDC
AudioCodes Ltd
stock NASDAQ

At Close

Aug 7, 2026 3:59:49 PM EDT

9.94USD+0.354%(+0.04)75,285

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

9.77USD-1.313%(-0.13)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

9.94USD+0.050%(0.00)4,626

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	10.0850	10.085000	9.870000	9.9400	+0.404%	75,285	0.000%
2026-08-06	9.8000	10.120000	9.780000	9.9000	+0.202%	115,484	+0.404%
2026-08-05	10.0950	10.350000	9.500000	9.8800	-1.594%	160,270	+0.607%
2026-08-04	9.6700	10.860000	9.670000	10.0400	+2.449%	334,463	-0.996%
2026-08-03	9.6300	9.820000	9.530000	9.8000	+2.296%	95,150	+1.429%
2026-07-31	9.3600	9.660000	9.360000	9.5800	+3.568%	85,955	+3.758%
2026-07-30	9.4000	9.470000	9.060000	9.2500	-1.491%	133,924	+7.459%
2026-07-29	9.7800	9.850000	9.290000	9.3900	-3.889%	90,792	+5.857%
2026-07-28	9.7300	9.820000	9.670000	9.7700	-0.102%	82,321	+1.740%
2026-07-27	9.5900	9.815000	9.590000	9.7800	+2.088%	80,749	+1.636%
2026-07-24	9.6500	9.745000	9.520000	9.5800	+0.525%	91,547	+3.758%
2026-07-23	9.4000	9.570000	9.380000	9.5300	+0.953%	74,560	+4.302%
2026-07-22	9.7600	9.800000	9.400000	9.4400	-3.772%	70,836	+5.297%
2026-07-21	9.6600	9.820000	9.660000	9.8100	+2.188%	83,754	+1.325%
2026-07-20	9.7200	9.850000	9.600000	9.6000	-1.538%	87,824	+3.542%
2026-07-17	9.7000	9.830000	9.610000	9.7500	+0.206%	73,367	+1.949%
2026-07-16	9.7300	9.840000	9.610000	9.7300	-0.613%	99,841	+2.158%
2026-07-15	10.0300	10.130000	9.734600	9.7900	-1.805%	71,244	+1.532%
2026-07-14	10.1700	10.200000	9.900000	9.9700	-2.063%	107,858	-0.301%
2026-07-13	10.0200	10.330000	10.020000	10.1800	+0.098%	127,539	-2.358%
2026-07-10	10.0000	10.190000	9.965000	10.1700	+1.295%	82,020	-2.262%
2026-07-09	9.6500	10.065000	9.600000	10.0400	+4.475%	135,528	-0.996%
2026-07-08	9.4500	9.660000	9.430000	9.6100	+0.209%	101,649	+3.434%
2026-07-07	9.6800	9.750000	9.560000	9.5900	-0.930%	99,061	+3.650%
2026-07-06	9.7200	9.890000	9.660000	9.6800	-0.412%	99,623	+2.686%
2026-07-02	9.9100	10.040000	9.700000	9.7200	-1.917%	92,568	+2.263%
2026-07-01	9.7400	9.990000	9.730000	9.9100	+2.376%	88,480	+0.303%
2026-06-30	9.4300	9.785000	9.410000	9.6800	+2.326%	129,275	+2.686%
2026-06-29	9.4100	9.530000	9.330000	9.4600	+0.745%	108,123	+5.074%
2026-06-26	8.9000	9.390000	8.900000	9.3900	+4.218%	110,458	+5.857%
2026-06-25	9.1700	9.235000	8.960000	9.0100	-1.206%	104,575	+10.322%
2026-06-24	9.1500	9.215000	9.040000	9.1200	-0.219%	105,736	+8.991%
2026-06-23	8.9100	9.160000	8.890000	9.1400	+0.883%	139,014	+8.753%
2026-06-22	9.0600	9.270000	9.020000	9.0600	-0.549%	112,351	+9.713%
2026-06-18	9.1300	9.210000	8.915000	9.1100	+0.998%	112,895	+9.111%
2026-06-17	9.3300	9.370000	9.020000	9.0200	-3.632%	93,684	+10.200%
2026-06-16	9.5900	9.700000	9.320000	9.3600	-3.106%	81,293	+6.197%
2026-06-15	9.9000	9.980000	9.620000	9.6600	-1.529%	175,393	+2.899%
2026-06-12	9.5700	10.259900	9.550000	9.8100	+3.372%	225,504	+1.325%
2026-06-11	9.4200	9.490000	9.190000	9.4900	+0.957%	158,933	+4.742%
2026-06-10	9.3700	9.570000	9.350000	9.4000	-1.261%	127,973	+5.745%
2026-06-09	9.6900	9.760000	9.330000	9.5200	-2.559%	100,373	+4.412%
2026-06-08	9.6400	9.800000	9.640000	9.7700	+1.665%	96,662	+1.740%
2026-06-05	10.0900	10.090000	9.530000	9.6100	-5.506%	85,526	+3.434%
2026-06-04	9.9100	10.190000	9.900000	10.1700	+1.194%	68,275	-2.262%
2026-06-03	10.0500	10.120000	9.885000	10.0500	-0.985%	128,887	-1.095%
2026-06-02	10.0000	10.230000	9.960000	10.1500	-0.295%	167,269	-2.069%
2026-06-01	9.7100	10.265000	9.700000	10.1800	+3.455%	168,279	-2.358%
2026-05-29	9.7100	9.900000	9.680000	9.8400	+1.339%	134,407	+1.016%
2026-05-28	9.3300	9.790000	9.290000	9.7100	+3.079%	181,502	+2.369%
2026-05-27	9.1600	9.440000	9.140000	9.4200	+3.744%	144,011	+5.520%
2026-05-26	9.0400	9.270000	9.030000	9.0800	-0.439%	192,525	+9.471%
2026-05-22	8.7400	9.140000	8.660000	9.1200	+4.348%	122,596	+8.991%
2026-05-21	8.4000	8.740000	8.335000	8.7400	+2.945%	76,959	+13.730%
2026-05-20	8.0800	8.570000	8.070000	8.4900	+5.074%	99,700	+17.079%
2026-05-19	8.1100	8.240000	8.042000	8.0800	-1.463%	69,960	+23.020%
2026-05-18	8.2000	8.255000	8.040000	8.2000	+0.613%	96,839	+21.220%
2026-05-15	8.3900	8.425000	8.122915	8.1500	-3.321%	75,585	+21.963%
2026-05-14	8.4700	8.560000	8.390000	8.4300	-0.237%	29,410	+17.912%
2026-05-13	8.4300	8.525000	8.310100	8.4500	-0.354%	83,872	+17.633%
2026-05-12	8.4400	8.530000	8.350000	8.4800	-1.738%	70,552	+17.217%
2026-05-11	8.3600	8.640000	8.360000	8.6300	+2.494%	88,929	+15.180%
2026-05-08	8.4000	8.455000	8.230000	8.4200	+0.838%	66,457	+18.052%
2026-05-07	8.5400	8.590000	8.130000	8.3500	-2.225%	232,238	+19.042%
2026-05-06	8.5200	8.640000	8.330000	8.5400	+0.353%	115,931	+16.393%
2026-05-05	8.8600	8.860000	8.150000	8.5100	-16.075%	486,382	+16.804%
2026-05-04	10.1050	10.370000	10.010000	10.1400	-0.295%	176,141	-1.972%
2026-05-01	9.4300	10.390000	9.400500	10.1700	+9.827%	376,048	-2.262%
2026-04-30	8.8600	9.349900	8.860000	9.2600	+5.227%	230,188	+7.343%
2026-04-29	8.6600	8.830000	8.560000	8.8000	+0.571%	38,721	+12.955%
2026-04-28	8.7900	8.790000	8.670000	8.7500	-1.353%	40,323	+13.600%
2026-04-27	8.9300	8.960000	8.780000	8.8700	-1.772%	62,603	+12.063%
2026-04-24	9.1400	9.140000	8.910000	9.0300	-0.441%	26,135	+10.078%
2026-04-23	9.4000	9.410000	9.060000	9.0700	-3.818%	55,410	+9.592%
2026-04-22	9.5000	9.600000	9.390000	9.4300	-0.737%	65,194	+5.408%
2026-04-21	9.3900	9.550000	9.325000	9.5000	+2.041%	76,321	+4.632%
2026-04-20	9.1300	9.390000	9.060000	9.3100	+2.308%	201,874	+6.767%
2026-04-17	8.9100	9.120000	8.880000	9.1000	+2.132%	63,930	+9.231%
2026-04-16	8.9000	8.970000	8.850000	8.9100	+0.564%	55,852	+11.560%
2026-04-15	8.7100	8.945000	8.710000	8.8600	+1.489%	72,380	+12.190%
2026-04-14	8.8500	8.870000	8.640000	8.7300	-1.689%	49,231	+13.860%
2026-04-13	8.7400	8.930000	8.692000	8.8800	+1.024%	62,664	+11.937%
2026-04-10	9.0600	9.100000	8.760000	8.7900	-2.980%	78,972	+13.083%
2026-04-09	9.0300	9.120000	8.950000	9.0600	-0.110%	68,230	+9.713%
2026-04-08	9.2500	9.300000	9.040000	9.0700	0.000%	109,477	+9.592%
2026-04-07	8.8400	9.080000	8.840000	9.0700	+2.370%	58,437	+9.592%
2026-04-06	8.7500	8.903000	8.738000	8.8600	+1.722%	68,123	+12.190%
2026-04-02	8.5100	8.780000	8.352100	8.7100	+1.044%	48,554	+14.122%
2026-04-01	8.5000	8.720000	8.480000	8.6200	+2.497%	53,389	+15.313%
2026-03-31	8.2900	8.480000	8.270000	8.4100	+1.448%	105,794	+18.193%
2026-03-30	8.3200	8.450000	8.260000	8.2900	-0.480%	93,326	+19.903%
2026-03-27	8.4700	8.530000	8.285000	8.3300	-2.459%	38,988	+19.328%
2026-03-26	8.5600	8.769900	8.530000	8.5400	-1.499%	82,013	+16.393%
2026-03-25	8.5900	8.725000	8.550000	8.6700	+1.880%	67,334	+14.648%
2026-03-24	8.4200	8.600000	8.380000	8.5100	-0.117%	90,966	+16.804%
2026-03-23	8.3500	8.580000	8.335000	8.5200	+2.281%	93,547	+16.667%
2026-03-20	8.4600	8.460000	8.240000	8.3300	-1.653%	115,951	+19.328%
2026-03-19	8.2600	8.530000	8.260000	8.4700	+1.681%	110,980	+17.355%
2026-03-18	8.5100	8.605000	8.330000	8.3300	-2.115%	90,267	+19.328%
2026-03-17	8.4100	8.630000	8.410000	8.5100	+1.673%	110,941	+16.804%
2026-03-16	8.2200	8.490000	8.220000	8.3700	+1.949%	127,905	+18.757%
2026-03-13	8.1600	8.320000	8.110000	8.2100	+0.367%	119,011	+21.072%
2026-03-12	8.0900	8.230000	8.050000	8.1800	+0.245%	107,452	+21.516%
2026-03-11	7.9600	8.190000	7.960000	8.1600	+2.256%	91,782	+21.814%
2026-03-10	7.9300	8.040000	7.900000	7.9800	+0.758%	92,695	+24.561%
2026-03-09	7.8800	8.130000	7.812000	7.9200	-1.737%	166,346	+25.505%
2026-03-06	7.9100	8.060000	7.820000	8.0600	+0.876%	81,181	+23.325%
2026-03-05	7.8900	8.160000	7.890000	7.9900	+0.377%	144,555	+24.406%
2026-03-04	7.7300	7.975000	7.700000	7.9600	+4.393%	119,623	+24.874%
2026-03-03	7.4000	7.700000	7.400000	7.6250	+0.993%	192,324	+30.361%
2026-03-02	7.1500	7.600000	7.150000	7.5500	+5.742%	249,487	+31.656%
2026-02-27	7.1000	7.190000	7.000000	7.1400	-0.557%	131,602	+39.216%
2026-02-26	7.2300	7.300000	7.090000	7.1800	-0.829%	163,849	+38.440%
2026-02-25	7.2600	7.380000	7.220000	7.2400	-1.025%	167,487	+37.293%
2026-02-24	7.0400	7.515000	7.040000	7.3150	+2.883%	189,038	+35.885%
2026-02-23	7.1200	7.255000	7.050000	7.1100	-1.796%	183,239	+39.803%
2026-02-20	7.0900	7.475000	7.090000	7.2400	-0.686%	148,557	+37.293%
2026-02-19	7.0500	7.320000	7.050000	7.2900	+1.958%	230,294	+36.351%
2026-02-18	6.9900	7.225000	6.950000	7.1500	+1.707%	237,927	+39.021%
2026-02-17	7.0800	7.180000	6.990000	7.0300	-4.093%	319,693	+41.394%
2026-02-13	7.2600	7.480000	7.250000	7.3300	+1.383%	97,683	+35.607%
2026-02-12	7.6300	7.680000	7.200000	7.2300	-6.468%	530,480	+37.483%
2026-02-11	7.7000	7.740000	7.430100	7.7300	0.000%	190,799	+28.590%
2026-02-10	7.7700	7.920000	7.700000	7.7300	-0.897%	194,532	+28.590%
2026-02-09	7.5700	7.870000	7.550000	7.8000	+2.094%	225,824	+27.436%
2026-02-06	7.4200	7.720000	7.420000	7.6400	+2.413%	205,524	+30.105%
2026-02-05	7.4500	7.600000	7.350000	7.4600	-0.666%	279,591	+33.244%
2026-02-04	7.3400	7.560000	7.220000	7.5100	+2.177%	478,010	+32.357%
2026-02-03	8.0800	8.100000	7.319500	7.3500	-13.732%	313,696	+35.238%
2026-02-02	8.4300	8.674200	8.410000	8.5200	+2.036%	150,739	+16.667%
2026-01-30	8.4500	8.530000	8.270500	8.3500	-1.183%	61,044	+19.042%
2026-01-29	8.5800	8.590000	8.200000	8.4500	-2.312%	122,258	+17.633%
2026-01-28	8.7500	8.860000	8.620400	8.6500	-1.705%	77,688	+14.913%
2026-01-27	8.6800	8.800000	8.620000	8.8000	+1.970%	76,808	+12.955%
2026-01-26	8.3900	8.630000	8.380000	8.6300	+3.601%	142,529	+15.180%
2026-01-23	8.4400	8.440000	8.210000	8.3300	-0.715%	59,021	+19.328%
2026-01-22	8.3500	8.435000	8.340000	8.3900	+2.192%	76,645	+18.474%
2026-01-21	8.3000	8.346800	8.130000	8.2100	-1.559%	168,236	+21.072%
2026-01-20	8.2100	8.499900	8.200000	8.3400	-0.239%	222,531	+19.185%
2026-01-16	8.6500	8.650000	8.330000	8.3600	-3.353%	75,477	+18.900%
2026-01-15	8.7100	8.800000	8.620000	8.6500	-0.460%	86,453	+14.913%
2026-01-14	8.8400	8.940000	8.640000	8.6900	-1.474%	83,924	+14.384%
2026-01-13	8.8000	8.905000	8.800000	8.8200	-0.113%	77,699	+12.698%
2026-01-12	8.7900	8.890000	8.710000	8.8300	-0.226%	61,637	+12.571%
2026-01-09	8.8600	8.950000	8.770000	8.8500	-0.113%	53,433	+12.316%
2026-01-08	9.0200	9.020000	8.780000	8.8600	-2.423%	62,304	+12.190%
2026-01-07	9.0900	9.210000	8.960000	9.0800	+0.221%	113,537	+9.471%
2026-01-06	8.9500	9.120500	8.910000	9.0600	+0.891%	79,203	+9.713%
2026-01-05	8.8200	9.070000	8.820000	8.9800	+2.746%	89,042	+10.690%
2026-01-02	8.7400	8.860000	8.670000	8.7400	+0.115%	54,252	+13.730%
2025-12-31	8.7300	8.840000	8.700000	8.7300	-0.229%	58,056	+13.860%
2025-12-30	8.8100	8.820000	8.705000	8.7500	-1.018%	47,817	+13.600%
2025-12-29	8.7700	8.943700	8.770000	8.8400	-0.897%	58,746	+12.443%
2025-12-26	8.8800	8.955000	8.780000	8.9200	-0.112%	68,581	+11.435%
2025-12-24	8.9000	8.935000	8.840000	8.9300	+0.676%	41,460	+11.310%
2025-12-23	8.8000	8.920000	8.790000	8.8700	-0.561%	65,743	+12.063%
2025-12-22	9.0100	9.140000	8.920000	8.9200	-1.870%	112,744	+11.435%
2025-12-19	9.0600	9.180000	9.060000	9.0900	0.000%	82,772	+9.351%
2025-12-18	9.0200	9.195000	9.020000	9.0900	+2.250%	54,056	+9.351%
2025-12-17	8.9700	9.110000	8.875000	8.8900	-1.332%	107,578	+11.811%
2025-12-16	8.7900	9.090000	8.790000	9.0100	+1.578%	111,454	+10.322%
2025-12-15	9.0800	9.140000	8.840000	8.8700	-2.313%	146,740	+12.063%
2025-12-12	9.2200	9.220000	9.020000	9.0800	-0.873%	58,197	+9.471%
2025-12-11	9.2100	9.260000	9.070000	9.1600	-0.651%	97,994	+8.515%
2025-12-10	9.0000	9.272900	8.930100	9.2200	+0.986%	105,652	+7.809%
2025-12-09	8.8800	9.329300	8.880000	9.1300	+2.584%	106,260	+8.872%
2025-12-08	8.7100	9.080000	8.700000	8.9000	+2.535%	85,099	+11.685%
2025-12-05	8.5600	8.770000	8.560000	8.6800	+0.696%	79,903	+14.516%
2025-12-04	8.6900	8.740000	8.550000	8.6200	-0.462%	108,714	+15.313%
2025-12-03	8.5500	8.700000	8.550000	8.6600	+0.932%	70,808	+14.781%
2025-12-02	8.5900	8.690000	8.545800	8.5800	-0.579%	156,761	+15.851%
2025-12-01	8.7200	8.850000	8.620000	8.6300	-4.111%	140,099	+15.180%
2025-11-28	8.8700	9.040000	8.820000	9.0000	+1.237%	44,489	+10.444%
2025-11-26	8.7600	8.980000	8.730000	8.8900	+2.537%	140,574	+11.811%
2025-11-25	8.6500	8.750000	8.590000	8.6700	-0.914%	277,702	+14.648%
2025-11-24	8.6800	8.840000	8.680000	8.7500	+0.923%	123,790	+13.600%
2025-11-21	8.5100	8.791400	8.450000	8.6700	+2.482%	139,634	+14.648%
2025-11-20	8.7900	8.950000	8.435000	8.4600	-3.425%	169,138	+17.494%
2025-11-19	8.8300	9.079900	8.710000	8.7600	-1.462%	118,170	+13.470%
2025-11-18	8.9200	9.030000	8.840000	8.8900	-2.629%	118,774	+11.811%
2025-11-17	9.2000	9.320000	9.060000	9.1300	-1.616%	89,025	+8.872%
2025-11-14	9.2200	9.331500	9.160000	9.2800	-1.066%	92,062	+7.112%
2025-11-13	9.6900	9.765000	9.300000	9.3800	-3.992%	71,967	+5.970%
2025-11-12	9.4300	9.850800	9.410000	9.7700	+3.496%	249,356	+1.740%
2025-11-11	9.4000	9.559900	9.261600	9.4400	-1.048%	139,590	+5.297%
2025-11-10	9.4500	9.660000	9.330000	9.5400	+2.802%	182,295	+4.193%
2025-11-07	9.2300	9.390000	9.020000	9.2800	+0.542%	123,430	+7.112%
2025-11-06	9.7700	9.770000	9.140000	9.2300	-4.649%	221,068	+7.692%
2025-11-05	9.4600	9.750000	9.320000	9.6800	+3.863%	244,364	+2.686%
2025-11-04	9.5800	9.930000	9.165000	9.3200	+5.549%	378,580	+6.652%
2025-11-03	8.9900	8.990000	8.830000	8.8300	-1.120%	52,614	+12.571%
2025-10-31	8.8500	9.030000	8.850000	8.9300	+1.018%	35,747	+11.310%
2025-10-30	8.9100	8.979000	8.830000	8.8400	-1.449%	39,154	+12.443%
2025-10-29	9.0000	9.115000	8.900000	8.9700	+0.223%	124,793	+10.814%
2025-10-28	9.0100	9.046800	8.930000	8.9500	-1.105%	72,268	+11.061%
2025-10-27	9.0500	9.200000	9.030000	9.0500	0.000%	92,730	+9.834%
2025-10-24	9.0800	9.180000	9.040000	9.0500	+0.221%	43,935	+9.834%
2025-10-23	8.8600	9.080000	8.860000	9.0300	+1.120%	40,648	+10.078%
2025-10-22	9.0700	9.090000	8.830000	8.9300	-1.760%	43,123	+11.310%
2025-10-21	9.0500	9.250000	9.050000	9.0900	-0.656%	73,001	+9.351%
2025-10-20	9.1900	9.260000	9.110000	9.1500	+0.109%	62,631	+8.634%
2025-10-17	9.2200	9.420500	9.070000	9.1400	-1.826%	77,181	+8.753%
2025-10-16	9.5100	9.510000	9.200000	9.3100	-1.586%	103,033	+6.767%
2025-10-15	9.5500	9.670000	9.380000	9.4600	-0.526%	89,963	+5.074%
2025-10-14	9.2900	9.530000	9.290000	9.5100	+0.955%	52,964	+4.522%
2025-10-13	9.4200	9.549900	9.390000	9.4200	+1.399%	83,561	+5.520%
2025-10-10	9.7300	9.730000	9.230000	9.2900	-4.029%	109,186	+6.997%
2025-10-09	9.8200	9.875000	9.615000	9.6800	-0.820%	61,060	+2.686%
2025-10-08	9.6400	9.850000	9.590000	9.7600	+1.350%	87,903	+1.844%
2025-10-07	9.8000	9.900000	9.605000	9.6300	-1.332%	105,267	+3.219%
2025-10-06	9.7100	9.850000	9.700000	9.7600	+1.245%	89,103	+1.844%
2025-10-03	9.7600	9.860000	9.620000	9.6400	-0.823%	126,996	+3.112%
2025-10-02	9.8200	9.820000	9.650000	9.7200	-0.205%	90,927	+2.263%
2025-10-01	9.5500	9.760000	9.550000	9.7400	+2.311%	107,136	+2.053%
2025-09-30	9.6200	9.670000	9.425000	9.5200	-1.551%	68,411	+4.412%
2025-09-29	9.7100	9.760000	9.630000	9.6700	+0.104%	78,543	+2.792%
2025-09-26	9.6000	9.710000	9.530000	9.6600	+1.046%	108,468	+2.899%
2025-09-25	9.6500	9.780000	9.540500	9.5600	-3.239%	153,158	+3.975%
2025-09-24	10.0101	10.085000	9.810000	9.8800	-1.692%	76,281	+0.607%
2025-09-23	10.2900	10.290000	10.030000	10.0500	-1.855%	63,938	-1.095%
2025-09-22	10.1200	10.425000	10.060000	10.2400	+0.986%	116,338	-2.930%
2025-09-19	10.1000	10.215000	10.030000	10.1400	-0.099%	130,422	-1.972%
2025-09-18	10.1900	10.330000	9.980000	10.1500	-0.295%	142,404	-2.069%
2025-09-17	10.2200	10.430000	10.150000	10.1800	0.000%	117,485	-2.358%
2025-09-16	10.1300	10.320000	10.080000	10.1800	-0.391%	126,982	-2.358%
2025-09-15	10.1100	10.330000	10.099000	10.2200	+0.196%	118,300	-2.740%
2025-09-12	10.3500	10.350000	10.125000	10.2000	-2.392%	62,542	-2.549%
2025-09-11	9.9100	10.470000	9.910000	10.4500	+4.500%	166,471	-4.880%
2025-09-10	9.8800	10.130000	9.870000	10.0000	+1.112%	116,261	-0.600%
2025-09-09	9.6700	9.920000	9.640000	9.8900	+1.644%	90,282	+0.506%
2025-09-08	9.5600	9.755000	9.560000	9.7300	+0.620%	68,947	+2.158%
2025-09-05	9.7800	9.820000	9.620000	9.6700	-0.309%	58,121	+2.792%
2025-09-04	9.4200	9.730000	9.370000	9.7000	+2.972%	87,307	+2.474%
2025-09-03	9.2100	9.665000	9.210000	9.4200	+1.838%	106,872	+5.520%
2025-09-02	9.3400	9.360000	9.220000	9.2500	-4.046%	80,931	+7.459%
2025-08-29	9.5100	9.799900	9.500000	9.6400	+1.688%	53,326	+3.112%
2025-08-28	9.4100	9.530000	9.360000	9.4800	+0.637%	39,868	+4.852%
2025-08-27	9.3300	9.460000	9.320000	9.4200	+1.290%	38,923	+5.520%
2025-08-26	9.1600	9.325000	9.140000	9.3000	+1.528%	64,282	+6.882%
2025-08-25	9.1600	9.250000	9.120000	9.1600	-0.543%	53,429	+8.515%
2025-08-22	9.2100	9.462000	9.180000	9.2100	+1.209%	65,050	+7.926%
2025-08-21	9.0200	9.100000	8.910000	9.1000	+0.331%	82,117	+9.231%
2025-08-20	9.3700	9.370000	8.953300	9.0700	-4.021%	107,424	+9.592%
2025-08-19	9.7800	9.881200	9.320000	9.4500	-3.768%	134,471	+5.185%
2025-08-18	9.6200	9.880000	9.600000	9.8200	+0.204%	152,010	+1.222%
2025-08-15	9.7000	9.849900	9.660000	9.8000	+2.190%	121,358	+1.429%
2025-08-14	9.7300	9.790000	9.550000	9.5900	-4.482%	151,173	+3.650%
2025-08-13	10.0000	10.090000	9.950000	10.0400	+0.905%	132,256	-0.996%
2025-08-12	9.7900	10.030000	9.780000	9.9500	+1.221%	159,002	-0.101%
2025-08-11	9.8200	10.150000	9.800000	9.8300	-0.203%	175,845	+1.119%
2025-08-08	9.7900	9.925000	9.730000	9.8500	+1.026%	94,565	+0.914%
2025-08-07	10.0200	10.040000	9.665000	9.7500	-2.108%	106,938	+1.949%
2025-08-06	9.6800	10.070000	9.670000	9.9600	+1.945%	111,090	-0.201%
2025-08-05	9.8800	10.025000	9.740000	9.7700	-2.300%	155,182	+1.740%
2025-08-04	9.6500	10.005000	9.650000	10.0000	+3.306%	157,160	-0.600%
2025-08-01	9.5700	9.799900	9.350000	9.6800	-3.393%	134,646	+2.686%
2025-07-31	10.0500	10.220000	10.000000	10.0200	-1.572%	113,341	-0.798%
2025-07-30	10.0000	10.420000	10.000000	10.1800	+1.394%	183,601	-2.358%
2025-07-29	10.0000	10.750000	9.990000	10.0400	-4.381%	346,417	-0.996%
2025-07-28	10.6100	10.730000	10.450000	10.5000	+0.287%	137,039	-5.333%
2025-07-25	10.3600	10.600000	10.230000	10.4700	+2.346%	115,106	-5.062%
2025-07-24	10.8000	10.800000	10.180000	10.2300	-5.278%	121,443	-2.835%
2025-07-23	10.7700	10.934600	10.680000	10.8000	+1.599%	102,631	-7.963%
2025-07-22	10.8800	11.060000	10.530000	10.6300	-1.847%	241,685	-6.491%
2025-07-21	10.5800	11.120000	10.557100	10.8300	+5.350%	367,216	-8.218%
2025-07-18	11.4000	11.500000	10.091200	10.2800	-4.815%	633,228	-3.307%
2025-07-17	9.0100	11.130000	9.010000	10.8000	+19.734%	1,017,386	-7.963%
2025-07-16	8.9400	9.055000	8.890000	9.0200	+0.670%	65,949	+10.200%
2025-07-15	9.1600	9.160000	8.955000	8.9600	-1.862%	41,733	+10.938%
2025-07-14	9.1600	9.255000	9.120000	9.1300	-1.722%	40,887	+8.872%
2025-07-11	9.5800	9.602000	9.270400	9.2900	-3.830%	41,610	+6.997%
2025-07-10	9.7000	9.765000	9.650000	9.6600	-0.310%	59,358	+2.899%
2025-07-09	9.6600	9.810000	9.600000	9.6900	-0.411%	77,289	+2.580%
2025-07-08	9.5700	9.810000	9.570000	9.7300	+1.249%	64,928	+2.158%
2025-07-07	9.6400	9.720000	9.583000	9.6100	-0.311%	67,573	+3.434%
2025-07-03	9.7500	9.750000	9.600000	9.6400	-1.230%	35,905	+3.112%
2025-07-02	9.7700	9.772400	9.600000	9.7600	+1.455%	63,081	+1.844%
2025-07-01	9.7600	9.780000	9.600000	9.6200	-2.037%	39,120	+3.326%
2025-06-30	9.8100	9.850000	9.710000	9.8200	+0.718%	42,909	+1.222%
2025-06-27	9.7600	9.760000	9.570000	9.7500	+0.103%	18,555	+1.949%
2025-06-26	9.6600	9.790000	9.625000	9.7400	+1.670%	51,932	+2.053%
2025-06-25	9.6300	9.630000	9.540000	9.5800	-1.135%	32,122	+3.758%
2025-06-24	9.5300	9.690000	9.500000	9.6900	+3.692%	49,109	+2.580%
2025-06-23	9.3500	9.370000	9.143200	9.3450	-1.006%	50,224	+6.367%
2025-06-20	9.5200	9.530000	9.290000	9.4400	-0.106%	78,745	+5.297%
2025-06-18	9.4400	9.539400	9.390000	9.4500	+3.618%	69,619	+5.185%
2025-06-17	9.3500	9.350000	9.062500	9.1200	-1.935%	32,042	+8.991%
2025-06-16	9.3300	9.380000	9.220000	9.3000	+4.494%	42,978	+6.882%
2025-06-13	8.9300	8.990000	8.810000	8.9000	-1.766%	44,137	+11.685%
2025-06-12	9.0100	9.170000	9.000000	9.0600	-1.842%	33,173	+9.713%
2025-06-11	9.4000	9.490000	9.230000	9.2300	-1.809%	44,301	+7.692%
2025-06-10	9.4900	9.490000	9.290000	9.4000	-1.157%	39,045	+5.745%
2025-06-09	9.6300	9.690000	9.500000	9.5100	-1.246%	45,423	+4.522%
2025-06-06	9.5200	9.750000	9.420000	9.6300	+1.582%	56,451	+3.219%
2025-06-05	9.4700	9.530000	9.430000	9.4800	0.000%	29,077	+4.852%
2025-06-04	9.5700	9.610000	9.450000	9.4800	-0.837%	60,656	+4.852%
2025-06-03	9.4200	9.650000	9.390000	9.5600	+0.738%	55,258	+3.975%
2025-06-02	9.3800	9.520000	9.370000	9.4900	+0.636%	47,265	+4.742%
2025-05-30	9.4900	9.509900	9.370000	9.4300	-1.463%	39,096	+5.408%
2025-05-29	9.3900	9.590000	9.340000	9.5700	+2.572%	39,714	+3.866%
2025-05-28	9.3200	9.370000	9.275000	9.3300	-0.533%	49,244	+6.538%
2025-05-27	9.1800	9.380000	9.160000	9.3800	+4.571%	89,314	+5.970%
2025-05-23	8.7600	9.130000	8.760000	8.9700	+1.014%	66,949	+10.814%
2025-05-22	8.8900	8.950000	8.850000	8.8800	-0.893%	18,604	+11.937%
2025-05-21	8.7400	9.170000	8.740000	8.9600	+1.129%	99,420	+10.938%
2025-05-20	8.9300	8.930000	8.800000	8.8600	-0.337%	25,006	+12.190%
2025-05-19	8.7000	8.895000	8.660000	8.8900	+2.184%	57,179	+11.811%
2025-05-16	8.7600	8.800000	8.670000	8.7000	0.000%	27,785	+14.253%
2025-05-15	8.7800	8.845000	8.680200	8.7000	-2.247%	29,258	+14.253%
2025-05-14	9.0100	9.020000	8.830000	8.9000	-0.891%	40,164	+11.685%
2025-05-13	8.7800	8.985000	8.760000	8.9800	+1.354%	47,896	+10.690%
2025-05-12	8.8900	8.940000	8.770000	8.8600	+2.904%	53,756	+12.190%
2025-05-09	8.4700	8.700000	8.420000	8.6100	+2.014%	41,470	+15.447%
2025-05-08	8.6500	8.692800	8.340000	8.4400	+0.238%	114,754	+17.773%
2025-05-07	8.6100	8.610000	8.310000	8.4200	+3.313%	114,271	+18.052%
2025-05-06	8.8000	8.800000	8.010000	8.1500	-12.177%	262,334	+21.963%
2025-05-05	9.4200	9.510000	9.260000	9.2800	-1.903%	52,623	+7.112%
2025-05-02	9.5800	9.640000	9.450000	9.4600	+0.638%	64,174	+5.074%
2025-05-01	9.4700	9.837000	9.400000	9.4000	+0.213%	50,643	+5.745%
2025-04-30	9.3600	9.450000	9.210000	9.3800	-0.846%	81,777	+5.970%
2025-04-29	9.4300	9.528000	9.400000	9.4600	-0.106%	67,848	+5.074%
2025-04-28	9.4700	9.570000	9.380000	9.4700	+0.106%	99,886	+4.963%
2025-04-25	9.4400	9.550000	9.395000	9.4600	-0.421%	88,979	+5.074%
2025-04-24	9.4300	9.630000	9.390000	9.5000	+1.064%	104,808	+4.632%
2025-04-23	9.6400	9.729400	9.270000	9.4000	+1.842%	125,918	+5.745%
2025-04-22	9.1200	9.390000	9.040000	9.2300	+3.013%	125,324	+7.692%
2025-04-21	8.8800	9.076500	8.880000	8.9600	0.000%	105,780	+10.938%
2025-04-17	9.0200	9.020000	8.855000	8.9600	+0.112%	61,770	+10.938%
2025-04-16	8.9900	9.350000	8.885000	8.9500	-1.648%	176,181	+11.061%
2025-04-15	9.0500	9.305000	9.050000	9.1000	0.000%	161,124	+9.231%
2025-04-14	8.9600	9.320000	8.960000	9.1000	+2.593%	144,661	+9.231%
2025-04-11	8.6300	9.247000	8.630000	8.8700	+2.781%	127,323	+12.063%
2025-04-10	8.7100	8.741000	8.400000	8.6300	-3.575%	76,878	+15.180%
2025-04-09	8.2100	9.105000	8.165000	8.9500	+9.681%	86,438	+11.061%
2025-04-08	8.5700	8.665000	8.075909	8.1600	-2.275%	100,624	+21.814%
2025-04-07	8.2100	8.745000	8.090000	8.3500	-1.417%	138,254	+19.042%
2025-04-04	8.7600	8.760000	8.140000	8.4700	-5.469%	129,326	+17.355%
2025-04-03	9.2900	9.295000	8.760000	8.9600	-6.667%	158,506	+10.938%
2025-04-02	9.3500	9.725800	9.340000	9.6000	+1.587%	83,384	+3.542%
2025-04-01	9.4600	9.570000	9.370000	9.4500	+0.318%	82,747	+5.185%
2025-03-31	9.4000	9.580000	9.240000	9.4200	-1.361%	95,495	+5.520%
2025-03-28	9.8400	9.971500	9.471000	9.5500	-2.551%	81,668	+4.084%
2025-03-27	9.9600	9.982000	9.770000	9.8000	-1.010%	43,865	+1.429%
2025-03-26	9.8800	10.030000	9.870000	9.9000	-0.503%	34,395	+0.404%
2025-03-25	10.0100	10.127500	9.950000	9.9500	-0.599%	50,981	-0.101%
2025-03-24	9.8900	10.080000	9.880000	10.0100	+1.213%	56,043	-0.699%
2025-03-21	9.9000	10.040000	9.850000	9.8900	-1.396%	52,549	+0.506%
2025-03-20	9.9000	10.234000	9.900000	10.0300	-1.085%	90,913	-0.897%
2025-03-19	10.1700	10.345500	10.080000	10.1400	-0.686%	135,909	-1.972%
2025-03-18	10.4500	10.450000	10.190100	10.2100	-2.762%	79,853	-2.644%
2025-03-17	10.3400	10.672500	10.340000	10.5000	+0.865%	85,297	-5.333%
2025-03-14	10.4400	10.690000	10.360000	10.4100	+2.360%	102,118	-4.515%
2025-03-13	10.2000	10.350000	10.080000	10.1700	-0.294%	78,491	-2.262%
2025-03-12	10.3900	10.400000	10.160000	10.2000	-0.098%	60,253	-2.549%
2025-03-11	10.1300	10.485000	10.100000	10.2100	-0.390%	67,740	-2.644%
2025-03-10	10.3600	10.380000	10.200000	10.2500	-2.567%	95,305	-3.024%
2025-03-07	10.6700	10.840000	10.410000	10.5200	-0.379%	74,189	-5.513%
2025-03-06	10.6000	10.760000	10.460000	10.5600	-1.859%	45,179	-5.871%
2025-03-05	10.5900	10.780000	10.525000	10.7600	+1.605%	33,531	-7.621%
2025-03-04	10.5400	10.640000	10.310000	10.5900	-0.657%	98,843	-6.138%
2025-03-03	11.0200	11.060000	10.510000	10.6600	-3.267%	82,695	-6.754%
2025-02-28	10.8300	11.035000	10.780000	11.0200	+0.916%	50,022	-9.800%
2025-02-27	11.2500	11.250000	10.920000	10.9200	-2.933%	58,455	-8.974%
2025-02-26	11.2500	11.435900	11.200000	11.2500	+0.178%	49,913	-11.644%
2025-02-25	11.1400	11.360000	11.050000	11.2300	-0.883%	73,215	-11.487%
2025-02-24	11.5200	11.650000	11.261100	11.3300	-0.614%	84,785	-12.268%
2025-02-21	11.7000	12.100000	11.328800	11.4000	-1.469%	145,713	-12.807%
2025-02-20	11.2800	11.630000	11.010000	11.5700	+1.225%	108,686	-14.088%
2025-02-19	11.5800	11.630000	11.150000	11.4300	-1.381%	169,807	-13.036%
2025-02-18	11.7500	11.810000	11.460300	11.5900	-1.362%	103,388	-14.236%

document.getElementById("VS4pQX").onerror = function(){this.style.display='none';}; .dark-mode .vx2zyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vx2zyp{ color: #333333; background-color: white; border: 2px solid #333333; }AUDCAudioCodes Ltdstock NASDAQ

AUDC
AudioCodes Ltd
stock NASDAQ