AudioCodes Ltd (AUDC) Historical Stock Data
8.90 ↑0.22 (2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AUDC is down -0.08% a day on average. There have been 16 days where AudioCodes Ltd closed green and 14 days where AUDC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 8.71 | 8.90 | ↑$0.19 (2.18%) | 8.70 | 9.08 | 85.10K |
| 2025-12-05 | 8.56 | 8.68 | ↑$0.12 (1.40%) | 8.56 | 8.77 | 79.90K |
| 2025-12-04 | 8.69 | 8.62 | ↓$0.07 (-0.81%) | 8.55 | 8.74 | 108.71K |
| 2025-12-03 | 8.55 | 8.66 | ↑$0.11 (1.29%) | 8.55 | 8.70 | 70.81K |
| 2025-12-02 | 8.59 | 8.58 | ↓$0.01 (-0.12%) | 8.55 | 8.69 | 156.76K |
| 2025-12-01 | 8.72 | 8.63 | ↓$0.09 (-1.03%) | 8.62 | 8.85 | 140.10K |
| 2025-11-28 | 8.87 | 9.00 | ↑$0.13 (1.47%) | 8.82 | 9.04 | 44.49K |
| 2025-11-26 | 8.76 | 8.89 | ↑$0.13 (1.48%) | 8.73 | 8.98 | 140.57K |
| 2025-11-25 | 8.65 | 8.67 | ↑$0.02 (0.23%) | 8.59 | 8.75 | 277.70K |
| 2025-11-24 | 8.68 | 8.75 | ↑$0.07 (0.81%) | 8.68 | 8.84 | 123.79K |
| 2025-11-21 | 8.51 | 8.67 | ↑$0.16 (1.88%) | 8.45 | 8.79 | 139.63K |
| 2025-11-20 | 8.79 | 8.46 | ↓$0.33 (-3.75%) | 8.44 | 8.95 | 169.14K |
| 2025-11-19 | 8.83 | 8.76 | ↓$0.07 (-0.79%) | 8.71 | 9.08 | 118.17K |
| 2025-11-18 | 8.92 | 8.89 | ↓$0.03 (-0.34%) | 8.84 | 9.03 | 118.77K |
| 2025-11-17 | 9.20 | 9.13 | ↓$0.07 (-0.76%) | 9.06 | 9.32 | 89.03K |
| 2025-11-14 | 9.22 | 9.28 | ↑$0.06 (0.65%) | 9.16 | 9.33 | 92.04K |
| 2025-11-13 | 9.69 | 9.38 | ↓$0.31 (-3.20%) | 9.30 | 9.77 | 71.97K |
| 2025-11-12 | 9.43 | 9.77 | ↑$0.34 (3.61%) | 9.41 | 9.85 | 249.36K |
| 2025-11-11 | 9.40 | 9.44 | ↑$0.04 (0.43%) | 9.26 | 9.56 | 139.59K |
| 2025-11-10 | 9.45 | 9.54 | ↑$0.09 (0.95%) | 9.33 | 9.66 | 182.30K |
| 2025-11-07 | 9.23 | 9.28 | ↑$0.05 (0.54%) | 9.02 | 9.39 | 123.43K |
| 2025-11-06 | 9.77 | 9.23 | ↓$0.54 (-5.53%) | 9.14 | 9.77 | 221.06K |
| 2025-11-05 | 9.46 | 9.68 | ↑$0.22 (2.33%) | 9.32 | 9.75 | 244.36K |
| 2025-11-04 | 9.58 | 9.32 | ↓$0.26 (-2.71%) | 9.17 | 9.93 | 378.58K |
| 2025-11-03 | 8.99 | 8.83 | ↓$0.16 (-1.78%) | 8.83 | 8.99 | 52.61K |
| 2025-10-31 | 8.85 | 8.93 | ↑$0.08 (0.90%) | 8.85 | 9.03 | 35.75K |
| 2025-10-30 | 8.91 | 8.84 | ↓$0.07 (-0.79%) | 8.83 | 8.98 | 39.15K |
| 2025-10-29 | 9.00 | 8.97 | ↓$0.03 (-0.33%) | 8.90 | 9.12 | 124.78K |
| 2025-10-28 | 9.01 | 8.95 | ↓$0.06 (-0.67%) | 8.93 | 9.05 | 72.26K |
| 2025-10-27 | 9.05 | 9.05 | ↑$0.00 (0.00%) | 9.03 | 9.20 | 92.73K |
Create an account or log in to view more rows.
$AUDC love cooking these little bears on here
$AUDC last chance to load imo
$AUDC go time
$AUDC has just been halted from trading due to volatility.
$AUDC let’s go down baby 😉
$AUDC Holding
$AUDC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$AUDC we had no volume for days before the last big rip
$AUDC weak
$AUDC Good morning gang!