AudioCodes Ltd. - Ordinary Shares (AUDC)
9.4200
+0.1700 (1.84%)
NASDAQ · Last Trade: Sep 3rd, 7:12 PM EDT
Historical Prices For AudioCodes Ltd. - Ordinary Shares (AUDC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 9.21 | 9.66 | 9.21 | 9.42 | 106,871 | 9.42 |
| 9/02/2025 | 9.34 | 9.36 | 9.22 | 9.25 | 80,926 | 9.25 |
| 8/29/2025 | 9.51 | 9.80 | 9.50 | 9.64 | 53,326 | 9.64 |
| 8/28/2025 | 9.41 | 9.53 | 9.36 | 9.48 | 39,868 | 9.48 |
| 8/27/2025 | 9.33 | 9.46 | 9.32 | 9.42 | 38,923 | 9.42 |
| 8/26/2025 | 9.16 | 9.32 | 9.14 | 9.30 | 64,276 | 9.30 |
| 8/25/2025 | 9.16 | 9.25 | 9.12 | 9.16 | 53,429 | 9.16 |
| 8/22/2025 | 9.21 | 9.46 | 9.18 | 9.21 | 65,050 | 9.21 |
| 8/21/2025 | 9.02 | 9.10 | 8.91 | 9.10 | 82,117 | 9.10 |
| 8/20/2025 | 9.37 | 9.37 | 8.95 | 9.07 | 107,423 | 9.07 |
| 8/19/2025 | 9.78 | 9.88 | 9.32 | 9.45 | 134,470 | 9.45 |
| 8/18/2025 | 9.62 | 9.88 | 9.60 | 9.82 | 152,010 | 9.82 |
| 8/15/2025 | 9.70 | 9.85 | 9.66 | 9.80 | 121,358 | 9.80 |
| 8/14/2025 | 9.73 | 9.79 | 9.55 | 9.59 | 151,163 | 9.59 |
| 8/13/2025 | 10.00 | 10.09 | 9.95 | 10.04 | 132,206 | 9.84 |
| 8/12/2025 | 9.79 | 10.03 | 9.78 | 9.95 | 158,987 | 9.75 |
| 8/11/2025 | 9.82 | 10.15 | 9.80 | 9.83 | 175,833 | 9.63 |
| 8/08/2025 | 9.79 | 9.93 | 9.73 | 9.85 | 94,565 | 9.65 |
| 8/07/2025 | 10.02 | 10.04 | 9.66 | 9.75 | 106,895 | 9.56 |
| 8/06/2025 | 9.68 | 10.07 | 9.67 | 9.96 | 110,932 | 9.76 |
| 8/05/2025 | 9.88 | 10.03 | 9.74 | 9.77 | 155,079 | 9.58 |
| 8/04/2025 | 9.65 | 10.01 | 9.65 | 10.00 | 157,160 | 9.80 |
| 8/01/2025 | 9.57 | 9.80 | 9.35 | 9.68 | 134,646 | 9.49 |
| 7/31/2025 | 10.05 | 10.22 | 10.00 | 10.02 | 113,319 | 9.82 |
| 7/30/2025 | 10.00 | 10.42 | 10.00 | 10.18 | 183,601 | 9.98 |
| 7/29/2025 | 10.00 | 10.75 | 9.99 | 10.04 | 346,332 | 9.84 |
| 7/28/2025 | 10.61 | 10.73 | 10.45 | 10.50 | 137,011 | 10.29 |
| 7/25/2025 | 10.36 | 10.60 | 10.23 | 10.47 | 115,106 | 10.26 |
| 7/24/2025 | 10.80 | 10.80 | 10.18 | 10.23 | 121,374 | 10.03 |
| 7/23/2025 | 10.77 | 10.93 | 10.68 | 10.80 | 102,440 | 10.58 |
| 7/22/2025 | 10.88 | 11.06 | 10.53 | 10.63 | 241,353 | 10.42 |
| 7/21/2025 | 10.58 | 11.12 | 10.56 | 10.83 | 367,062 | 10.61 |
| 7/18/2025 | 11.40 | 11.50 | 10.09 | 10.28 | 633,228 | 10.08 |
| 7/17/2025 | 9.01 | 11.13 | 9.01 | 10.80 | 1,015,678 | 10.58 |
| 7/16/2025 | 8.94 | 9.05 | 8.89 | 9.02 | 65,949 | 8.84 |
| 7/15/2025 | 9.16 | 9.16 | 8.96 | 8.96 | 41,733 | 8.78 |
| 7/14/2025 | 9.16 | 9.26 | 9.12 | 9.13 | 40,887 | 8.95 |
| 7/11/2025 | 9.58 | 9.60 | 9.27 | 9.29 | 41,610 | 9.10 |
| 7/10/2025 | 9.70 | 9.77 | 9.65 | 9.66 | 59,358 | 9.47 |
| 7/09/2025 | 9.66 | 9.81 | 9.60 | 9.69 | 77,289 | 9.50 |
| 7/08/2025 | 9.57 | 9.81 | 9.57 | 9.73 | 64,928 | 9.54 |
| 7/07/2025 | 9.64 | 9.72 | 9.58 | 9.61 | 67,573 | 9.42 |
| 7/03/2025 | 9.75 | 9.75 | 9.60 | 9.64 | 35,905 | 9.45 |
| 7/02/2025 | 9.77 | 9.77 | 9.60 | 9.76 | 63,081 | 9.57 |
| 7/01/2025 | 9.76 | 9.78 | 9.60 | 9.62 | 39,120 | 9.43 |
| 6/30/2025 | 9.81 | 9.85 | 9.71 | 9.82 | 42,909 | 9.62 |
| 6/27/2025 | 9.76 | 9.76 | 9.57 | 9.75 | 18,555 | 9.56 |
| 6/26/2025 | 9.66 | 9.79 | 9.63 | 9.74 | 51,932 | 9.55 |
| 6/25/2025 | 9.63 | 9.63 | 9.54 | 9.58 | 32,122 | 9.39 |
| 6/24/2025 | 9.53 | 9.69 | 9.50 | 9.69 | 49,109 | 9.50 |
| 6/23/2025 | 9.35 | 9.37 | 9.14 | 9.35 | 50,224 | 9.16 |
| 6/20/2025 | 9.52 | 9.53 | 9.29 | 9.44 | 78,745 | 9.25 |
| 6/18/2025 | 9.44 | 9.54 | 9.39 | 9.45 | 69,619 | 9.26 |
| 6/17/2025 | 9.35 | 9.35 | 9.06 | 9.12 | 32,027 | 8.94 |
| 6/16/2025 | 9.33 | 9.38 | 9.22 | 9.30 | 42,978 | 9.11 |
| 6/13/2025 | 8.93 | 8.99 | 8.81 | 8.90 | 44,137 | 8.72 |
| 6/12/2025 | 9.01 | 9.17 | 9.00 | 9.06 | 33,173 | 8.88 |
| 6/11/2025 | 9.40 | 9.49 | 9.23 | 9.23 | 44,301 | 9.05 |
| 6/10/2025 | 9.49 | 9.49 | 9.29 | 9.40 | 39,045 | 9.21 |
| 6/09/2025 | 9.63 | 9.69 | 9.50 | 9.51 | 45,423 | 9.32 |
| 6/06/2025 | 9.52 | 9.75 | 9.42 | 9.63 | 56,451 | 9.44 |
| 6/05/2025 | 9.47 | 9.53 | 9.43 | 9.48 | 29,077 | 9.29 |
| 6/04/2025 | 9.57 | 9.61 | 9.45 | 9.48 | 60,656 | 9.29 |