AUDC
Audiocodes (AUDC)
NASDAQ
$9.58-$0.04 (-0.36%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $313.1M
    Market Cap
  • -1.11%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -1.41%
    Low Price$9.03
    High Price$10.16
  • 3 Months
    +3.37%
    Low Price$8.83
    High Price$10.16
  • 1 Year
    -1.11%
    Low Price$6.70
    High Price$10.16
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
9.18
9.61
9.18
9.61
+6.42%
69,486
09/10/2026
9.60
9.66
9.02
9.03
-7.19%
117,225
09/09/2026
9.88
10.07
9.72
9.73
-2.11%
58,365
09/08/2026
10.07
10.07
9.73
9.94
-2.07%
109,459
09/04/2026
10.02
10.17
9.92
10.15
+1.60%
98,135
09/03/2026
10.17
10.33
9.97
9.99
-0.94%
84,928
09/02/2026
10.02
10.13
9.94
10.09
+0.95%
69,964
09/01/2026
10.00
10.02
9.75
9.99
-0.10%
110,628
08/31/2026
10.00
10.18
10.00
10.00
-0.40%
78,475
08/28/2026
10.22
10.23
9.91
10.04
-1.76%
69,809
08/27/2026
10.12
10.32
10.12
10.22
+1.79%
122,341
08/26/2026
9.82
10.08
9.77
10.04
+2.34%
121,682
08/25/2026
9.69
9.92
9.68
9.81
+1.98%
98,964
08/24/2026
9.51
9.65
9.43
9.62
+0.21%
138,328
08/21/2026
9.66
9.66
9.54
9.60
+0.31%
77,207
08/20/2026
9.63
9.67
9.49
9.57
-1.14%
79,728
08/19/2026
9.75
9.89
9.54
9.68
+0.73%
160,098
08/19/2026
$0.20 Dividend
08/18/2026
9.81
9.90
9.61
9.61
-3.25%
151,754
08/17/2026
10.21
10.21
9.83
9.93
-2.22%
157,993
08/14/2026
10.12
10.25
10.02
10.16
+0.97%
129,822
08/13/2026
9.90
10.15
9.90
10.06
+1.58%
106,224
08/12/2026
9.70
10.25
9.67
9.90
+1.61%
159,086
08/11/2026
9.81
9.82
9.62
9.75
-0.50%
94,498
08/10/2026
9.69
9.92
9.61
9.80
+0.60%
145,135
08/07/2026
9.88
9.88
9.67
9.74
+0.40%
75,285
08/06/2026
9.60
9.91
9.58
9.70
+0.20%
115,484
08/05/2026
9.89
10.14
9.31
9.68
-1.59%
160,269
08/04/2026
9.47
10.64
9.47
9.84
+2.45%
334,462
08/04/2026
$0.15 Earnings
08/03/2026
9.43
9.62
9.34
9.60
+2.30%
95,150
07/31/2026
9.17
9.46
9.17
9.38
+3.57%
85,954
07/30/2026
9.21
9.28
8.88
9.06
-1.49%
133,923
07/29/2026
9.58
9.65
9.10
9.20
-3.89%
90,298
07/28/2026
9.53
9.62
9.47
9.57
-0.10%
82,321
07/27/2026
9.39
9.61
9.39
9.58
+2.09%
80,749
07/24/2026
9.45
9.55
9.33
9.38
+0.52%
91,546
07/23/2026
9.21
9.37
9.19
9.34
+0.95%
74,559
07/22/2026
9.56
9.60
9.21
9.25
-3.77%
70,836
07/21/2026
9.46
9.62
9.46
9.61
+2.19%
83,754
07/20/2026
9.52
9.65
9.40
9.40
-1.54%
87,823
07/17/2026
9.50
9.63
9.41
9.55
+0.21%
73,366
07/16/2026
9.53
9.64
9.41
9.53
-0.61%
99,840
07/15/2026
9.83
9.92
9.54
9.59
-1.81%
71,244
07/14/2026
9.96
9.99
9.70
9.77
-2.06%
107,857
07/13/2026
9.82
10.12
9.82
9.97
+0.10%
127,539
07/10/2026
9.80
9.98
9.76
9.96
+1.29%
82,020
07/09/2026
9.45
9.86
9.40
9.84
+4.47%
135,528
07/08/2026
9.26
9.46
9.24
9.41
+0.21%
101,649
07/07/2026
9.48
9.55
9.37
9.39
-0.93%
99,060
07/06/2026
9.52
9.69
9.46
9.48
-0.41%
99,622
07/02/2026
9.71
9.84
9.50
9.52
-1.92%
92,567
07/01/2026
9.54
9.79
9.53
9.71
+2.38%
88,480
06/30/2026
9.24
9.59
9.22
9.48
+2.33%
129,274
06/29/2026
9.22
9.34
9.14
9.27
+0.75%
108,123
06/26/2026
8.72
9.20
8.72
9.20
+4.22%
110,457
06/25/2026
8.98
9.05
8.78
8.83
-1.21%
104,574
06/24/2026
8.96
9.03
8.86
8.93
-0.22%
105,736
06/23/2026
8.73
8.97
8.71
8.95
+0.88%
139,014
06/22/2026
8.88
9.08
8.84
8.88
-0.55%
112,351
06/18/2026
8.94
9.02
8.73
8.92
+1.00%
112,894
06/17/2026
9.14
9.18
8.84
8.84
-3.63%
93,684
06/16/2026
9.39
9.50
9.13
9.17
-3.11%
81,292
06/15/2026
9.70
9.78
9.42
9.46
-1.53%
175,392
06/12/2026
9.37
10.05
9.36
9.61
+3.37%
225,504
06/11/2026
9.23
9.30
9.00
9.30
+0.96%
158,932
06/10/2026
9.18
9.37
9.16
9.21
-1.26%
127,772
06/09/2026
9.49
9.56
9.14
9.33
-2.56%
100,373
06/08/2026
9.44
9.60
9.44
9.57
+1.66%
96,661
06/05/2026
9.88
9.88
9.34
9.41
-5.51%
85,526
06/04/2026
9.71
9.98
9.70
9.96
+1.19%
68,275
06/03/2026
9.85
9.91
9.68
9.85
-0.99%
128,885
06/02/2026
9.80
10.02
9.76
9.94
-0.29%
167,269
06/01/2026
9.51
10.06
9.50
9.97
+3.46%
168,279
05/29/2026
9.51
9.70
9.48
9.64
+1.34%
134,406
05/28/2026
9.14
9.59
9.10
9.51
+3.08%
181,502
05/27/2026
8.97
9.25
8.95
9.23
+3.74%
144,010
05/26/2026
8.86
9.08
8.85
8.89
-0.44%
192,525
05/22/2026
8.56
8.95
8.48
8.93
+4.35%
122,596
05/21/2026
8.23
8.56
8.17
8.56
+2.94%
76,958
05/20/2026
7.92
8.40
7.91
8.32
+5.07%
99,699
05/19/2026
7.94
8.07
7.88
7.92
-1.46%
69,959
05/18/2026
8.03
8.09
7.88
8.03
+0.61%
96,839
05/15/2026
8.22
8.25
7.96
7.98
-3.32%
75,584
05/14/2026
8.30
8.39
8.22
8.26
-0.24%
29,409
05/13/2026
8.26
8.35
8.14
8.28
-0.35%
83,871
05/12/2026
8.27
8.36
8.18
8.31
-1.74%
70,552
05/11/2026
8.19
8.46
8.19
8.45
+2.49%
88,928
05/08/2026
8.23
8.28
8.06
8.25
+0.84%
66,457
05/07/2026
8.37
8.41
7.96
8.18
-2.22%
232,238
05/06/2026
8.35
8.46
8.16
8.37
+0.35%
115,931
05/05/2026
8.68
8.68
7.98
8.34
-16.07%
486,382
05/05/2026
$0.14 Earnings
05/04/2026
9.90
10.16
9.81
9.93
-0.29%
176,140
05/01/2026
9.24
10.18
9.21
9.96
+9.83%
376,047
04/30/2026
8.68
9.16
8.68
9.07
+5.23%
230,188
04/29/2026
8.48
8.65
8.39
8.62
+0.57%
38,721
04/28/2026
8.61
8.61
8.49
8.57
-1.35%
40,322
04/27/2026
8.75
8.78
8.60
8.69
-1.77%
62,603
04/24/2026
8.95
8.95
8.73
8.85
-0.44%
26,135