AUDC
Audiocodes (AUDC)
NASDAQ
$8.67+$0.22 (+2.67%)
Price as of Nov 11, 2026 7:56 PM EST
  • $275.0M
    Market Cap
  • -6.16%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -25.90%
    Low Price$7.65
    High Price$11.70
  • 3 Months
    -13.84%
    Low Price$7.65
    High Price$11.70
  • 1 Year
    -6.16%
    Low Price$6.70
    High Price$11.70
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
8.39
8.55
8.22
8.44
-0.71%
127,835
11/09/2026
8.17
8.53
7.98
8.50
+8.28%
143,519
11/06/2026
7.90
8.10
7.76
7.85
+2.61%
127,684
11/05/2026
8.07
8.13
7.50
7.65
-5.44%
237,731
11/04/2026
9.48
9.56
8.07
8.09
-21.84%
237,076
11/04/2026
$0.16 Earnings
11/03/2026
10.59
10.63
10.18
10.35
-2.73%
181,011
11/02/2026
11.20
11.20
10.63
10.64
-4.49%
109,591
10/30/2026
11.39
11.44
11.08
11.14
-3.80%
79,611
10/29/2026
11.61
11.67
11.40
11.58
-0.69%
68,661
10/28/2026
11.65
11.68
11.43
11.66
-0.34%
82,187
10/27/2026
11.45
11.74
11.39
11.70
+2.01%
73,026
10/26/2026
11.33
11.55
11.30
11.47
+1.41%
83,301
10/23/2026
11.22
11.44
11.20
11.31
+0.98%
77,898
10/22/2026
11.23
11.26
11.09
11.20
-1.32%
87,477
10/21/2026
11.48
11.58
11.30
11.35
-0.18%
88,640
10/20/2026
11.23
11.57
10.92
11.37
+2.06%
120,221
10/19/2026
11.43
11.45
11.01
11.14
-0.54%
172,687
10/16/2026
11.33
11.60
11.09
11.20
-0.80%
96,700
10/15/2026
11.12
11.32
10.81
11.29
+0.44%
170,739
10/14/2026
11.41
11.47
11.23
11.24
-1.96%
82,477
10/13/2026
11.36
11.53
11.34
11.47
+0.92%
91,032
10/12/2026
11.35
11.49
11.26
11.36
-0.26%
108,760
10/09/2026
11.39
11.56
11.35
11.39
+0.62%
84,279
10/08/2026
11.06
11.48
11.00
11.32
+3.57%
172,490
10/07/2026
10.87
11.08
10.77
10.93
+0.37%
147,302
10/06/2026
10.74
11.09
10.73
10.89
+0.83%
126,362
10/05/2026
10.90
11.10
10.77
10.80
-2.61%
168,876
10/02/2026
11.04
11.28
10.82
11.09
+1.46%
151,802
10/01/2026
10.67
11.03
10.38
10.93
+2.34%
183,419
09/30/2026
10.67
10.79
10.48
10.68
+0.75%
101,040
09/29/2026
10.55
10.68
10.30
10.60
+0.47%
91,796
09/28/2026
10.59
10.73
10.27
10.55
-1.03%
157,009
09/25/2026
10.57
10.77
10.53
10.66
+1.23%
95,470
09/24/2026
10.26
10.55
10.26
10.53
+1.59%
103,843
09/23/2026
10.43
10.73
10.33
10.37
-0.43%
137,178
09/22/2026
10.34
10.44
10.25
10.41
-0.38%
128,057
09/21/2026
10.13
10.49
10.13
10.45
+3.47%
125,699
09/18/2026
10.03
10.10
9.92
10.10
+0.70%
95,061
09/17/2026
9.98
10.20
9.97
10.03
+0.50%
116,683
09/16/2026
9.80
10.03
9.80
9.98
+1.32%
82,796
09/15/2026
9.64
9.89
9.63
9.85
+1.65%
92,779
09/14/2026
9.47
9.82
9.46
9.69
+0.83%
93,886
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