AUDC
Audiocodes (AUDC)
NASDAQ
$9.05-$0.009 (-0.10%)
Price as of Jun 23, 2026 4:24 PM EDT
  • $295.2M
    Market Cap
  • 1.71%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -0.66%
    Low Price$9.02
    High Price$10.18
  • 3 Months
    +8.76%
    Low Price$8.08
    High Price$10.18
  • 1 Year
    +1.71%
    Low Price$7.03
    High Price$10.83
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
9.06
9.27
9.02
9.06
-0.55%
112,351
06/18/2026
9.13
9.21
8.92
9.11
+1.00%
112,894
06/17/2026
9.33
9.37
9.02
9.02
-3.63%
93,684
06/16/2026
9.59
9.70
9.32
9.36
-3.11%
81,292
06/15/2026
9.90
9.98
9.62
9.66
-1.53%
175,392
06/12/2026
9.57
10.26
9.55
9.81
+3.37%
225,504
06/11/2026
9.42
9.49
9.19
9.49
+0.96%
158,932
06/10/2026
9.37
9.57
9.35
9.40
-1.26%
127,772
06/09/2026
9.69
9.76
9.33
9.52
-2.56%
100,373
06/08/2026
9.64
9.80
9.64
9.77
+1.66%
96,661
06/05/2026
10.09
10.09
9.53
9.61
-5.51%
85,526
06/04/2026
9.91
10.19
9.90
10.17
+1.19%
68,275
06/03/2026
10.05
10.12
9.89
10.05
-0.99%
128,885
06/02/2026
10.00
10.23
9.96
10.15
-0.29%
167,269
06/01/2026
9.71
10.27
9.70
10.18
+3.46%
168,279
05/29/2026
9.71
9.90
9.68
9.84
+1.34%
134,406
05/28/2026
9.33
9.79
9.29
9.71
+3.08%
181,502
05/27/2026
9.16
9.44
9.14
9.42
+3.74%
144,010
05/26/2026
9.04
9.27
9.03
9.08
-0.44%
192,525
05/22/2026
8.74
9.14
8.66
9.12
+4.35%
122,596
05/21/2026
8.40
8.74
8.34
8.74
+2.94%
76,958
05/20/2026
8.08
8.57
8.07
8.49
+5.07%
99,699
05/19/2026
8.11
8.24
8.04
8.08
-1.46%
69,959
05/18/2026
8.20
8.26
8.04
8.20
+0.61%
96,839
05/15/2026
8.39
8.43
8.12
8.15
-3.32%
75,584
05/14/2026
8.47
8.56
8.39
8.43
-0.24%
29,409
05/13/2026
8.43
8.53
8.31
8.45
-0.35%
83,871
05/12/2026
8.44
8.53
8.35
8.48
-1.74%
70,552
05/11/2026
8.36
8.64
8.36
8.63
+2.49%
88,928
05/08/2026
8.40
8.46
8.23
8.42
+0.84%
66,457
05/07/2026
8.54
8.59
8.13
8.35
-2.22%
232,238
05/06/2026
8.52
8.64
8.33
8.54
+0.35%
115,931
05/05/2026
8.86
8.86
8.15
8.51
-16.07%
486,382
05/05/2026
$0.14 Earnings
05/04/2026
10.11
10.37
10.01
10.14
-0.29%
176,140
05/01/2026
9.43
10.39
9.40
10.17
+9.83%
376,047
04/30/2026
8.86
9.35
8.86
9.26
+5.23%
230,188
04/29/2026
8.66
8.83
8.56
8.80
+0.57%
38,721
04/28/2026
8.79
8.79
8.67
8.75
-1.35%
40,322
04/27/2026
8.93
8.96
8.78
8.87
-1.77%
62,603
04/24/2026
9.14
9.14
8.91
9.03
-0.44%
26,135
04/23/2026
9.40
9.41
9.06
9.07
-3.82%
55,409
04/22/2026
9.50
9.60
9.39
9.43
-0.74%
65,193
04/21/2026
9.39
9.55
9.33
9.50
+2.04%
76,321
04/20/2026
9.13
9.39
9.06
9.31
+2.31%
201,873
04/17/2026
8.91
9.12
8.88
9.10
+2.13%
63,930
04/16/2026
8.90
8.97
8.85
8.91
+0.56%
55,852
04/15/2026
8.71
8.95
8.71
8.86
+1.49%
72,379
04/14/2026
8.85
8.87
8.64
8.73
-1.69%
49,231
04/13/2026
8.74
8.93
8.69
8.88
+1.02%
62,664
04/10/2026
9.06
9.10
8.76
8.79
-2.98%
78,971
04/09/2026
9.03
9.12
8.95
9.06
-0.11%
68,230
04/08/2026
9.25
9.30
9.04
9.07
0.00%
109,477
04/07/2026
8.84
9.08
8.84
9.07
+2.37%
58,436
04/06/2026
8.75
8.90
8.74
8.86
+1.72%
68,122
04/02/2026
8.51
8.78
8.35
8.71
+1.04%
48,553
04/01/2026
8.50
8.72
8.48
8.62
+2.50%
53,389
03/31/2026
8.29
8.48
8.27
8.41
+1.45%
105,793
03/30/2026
8.32
8.45
8.26
8.29
-0.48%
93,325
03/27/2026
8.47
8.53
8.29
8.33
-2.46%
38,988
03/26/2026
8.56
8.77
8.53
8.54
-1.50%
82,013
03/25/2026
8.59
8.73
8.55
8.67
+1.88%
67,334
03/24/2026
8.42
8.60
8.38
8.51
-0.12%
90,966
03/23/2026
8.35
8.58
8.34
8.52
+2.28%
93,546
03/20/2026
8.46
8.46
8.24
8.33
-1.65%
115,951
03/19/2026
8.26
8.53
8.26
8.47
+1.68%
110,980
03/18/2026
8.51
8.61
8.33
8.33
-2.12%
90,266
03/17/2026
8.41
8.63
8.41
8.51
+1.67%
110,941
03/16/2026
8.22
8.49
8.22
8.37
+1.95%
127,904
03/13/2026
8.16
8.32
8.11
8.21
+0.37%
119,011
03/12/2026
8.09
8.23
8.05
8.18
+0.25%
107,451
03/11/2026
7.96
8.19
7.96
8.16
+2.26%
91,781
03/10/2026
7.93
8.04
7.90
7.98
+0.76%
92,695
03/09/2026
7.88
8.13
7.81
7.92
-1.74%
166,346
03/06/2026
7.91
8.06
7.82
8.06
+0.88%
81,181
03/05/2026
7.89
8.16
7.89
7.99
+0.38%
144,554
03/04/2026
7.73
7.98
7.70
7.96
+4.39%
119,623
03/03/2026
7.40
7.70
7.40
7.63
+0.99%
192,323
03/02/2026
7.15
7.60
7.15
7.55
+5.74%
249,486
02/27/2026
7.10
7.19
7.00
7.14
-0.56%
131,792
02/26/2026
7.23
7.30
7.09
7.18
-0.83%
163,849
02/25/2026
7.26
7.38
7.22
7.24
-1.03%
167,486
02/24/2026
7.04
7.52
7.04
7.32
+2.88%
189,038
02/23/2026
7.12
7.26
7.05
7.11
-1.80%
183,239
02/20/2026
7.09
7.48
7.09
7.24
+2.12%
148,557
02/20/2026
$0.20 Dividend
02/19/2026
6.86
7.12
6.86
7.09
+1.96%
230,294
02/18/2026
6.80
7.03
6.76
6.95
+1.71%
237,927
02/17/2026
6.89
6.98
6.80
6.84
-4.09%
319,693
02/13/2026
7.06
7.27
7.05
7.13
+1.38%
97,683
02/12/2026
7.42
7.47
7.00
7.03
-6.47%
530,480
02/11/2026
7.49
7.53
7.23
7.52
0.00%
190,799
02/10/2026
7.56
7.70
7.49
7.52
-0.90%
194,532
02/09/2026
7.36
7.65
7.34
7.59
+2.09%
225,824
02/06/2026
7.22
7.51
7.22
7.43
+2.41%
205,524
02/05/2026
7.25
7.39
7.15
7.26
-0.67%
279,591
02/04/2026
7.14
7.35
7.02
7.30
+2.18%
478,010
02/03/2026
7.86
7.88
7.12
7.15
-13.73%
313,697
02/03/2026
$0.16 Earnings
02/02/2026
8.20
8.44
8.18
8.29
+2.04%
150,856