NasdaqGS - Delayed Quote
USD
AudioCodes Ltd. (AUDC)
10.15
+0.16
(+1.60%)
At close: September 4 at 4:00:01 PM EDT
10.14
-0.01
(-0.10%)
After hours: September 4 at 7:52:13 PM EDT
Trade AUDC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
10.02
10.17
9.92
10.15
10.15
98,100
Sep 3, 2026
10.17
10.33
9.97
9.99
9.99
84,900
Sep 2, 2026
10.02
10.13
9.94
10.09
10.09
69,900
Sep 1, 2026
10.00
10.02
9.75
9.99
9.99
110,600
Aug 31, 2026
10.00
10.18
10.00
10.00
10.00
78,500
Aug 28, 2026
10.22
10.23
9.91
10.04
10.04
69,800
Aug 27, 2026
10.12
10.32
10.12
10.22
10.22
121,600
Aug 26, 2026
9.82
10.08
9.77
10.04
10.04
121,700
Aug 25, 2026
9.69
9.92
9.68
9.81
9.81
99,000
Aug 24, 2026
9.51
9.65
9.43
9.62
9.62
138,300
Aug 21, 2026
9.66
9.66
9.54
9.60
9.60
77,200
Aug 20, 2026
9.63
9.67
9.49
9.57
9.57
79,700
Aug 19, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
9.75
9.89
9.54
9.68
9.68
160,100
Aug 18, 2026
10.01
10.11
9.81
9.81
9.61
151,700
Aug 17, 2026
10.42
10.42
10.03
10.14
9.93
158,000
Aug 14, 2026
10.33
10.46
10.23
10.37
10.16
129,800
Aug 13, 2026
10.11
10.37
10.11
10.27
10.06
106,200
Aug 12, 2026
9.90
10.46
9.87
10.11
9.90
159,100
Aug 11, 2026
10.01
10.02
9.83
9.95
9.75
94,500
Aug 10, 2026
9.89
10.13
9.81
10.00
9.80
145,100
Aug 7, 2026
10.09
10.09
9.87
9.94
9.74
75,300
Aug 6, 2026
9.80
10.12
9.78
9.90
9.70
115,500
Aug 5, 2026
10.10
10.35
9.50
9.88
9.68
160,300
Aug 4, 2026
9.67
10.86
9.67
10.04
9.84
334,500
Aug 3, 2026
9.63
9.82
9.53
9.80
9.60
95,100
Jul 31, 2026
9.36
9.66
9.36
9.58
9.38
86,000
Jul 30, 2026
9.40
9.47
9.06
9.25
9.06
133,900
Jul 29, 2026
9.78
9.85
9.29
9.39
9.20
90,800
Jul 28, 2026
9.73
9.82
9.67
9.77
9.57
82,300
Jul 27, 2026
9.59
9.82
9.59
9.78
9.58
80,700
Jul 24, 2026
9.65
9.75
9.52
9.58
9.38
91,500
Jul 23, 2026
9.40
9.57
9.38
9.53
9.34
74,600
Jul 22, 2026
9.76
9.80
9.40
9.44
9.25
70,800
Jul 21, 2026
9.66
9.82
9.66
9.81
9.61
83,700
Jul 20, 2026
9.72
9.85
9.60
9.60
9.40
87,800
Jul 17, 2026
9.70
9.83
9.61
9.75
9.55
73,400
Jul 16, 2026
9.73
9.84
9.61
9.73
9.53
99,800
Jul 15, 2026
10.03
10.13
9.73
9.79
9.59
71,200
Jul 14, 2026
10.17
10.20
9.90
9.97
9.77
108,400
Jul 13, 2026
10.02
10.33
10.02
10.18
9.97
127,500
Jul 10, 2026
10.00
10.19
9.97
10.17
9.96
82,000
Jul 9, 2026
9.65
10.07
9.60
10.04
9.84
135,500
Jul 8, 2026
9.45
9.66
9.43
9.61
9.41
101,600
Jul 7, 2026
9.68
9.75
9.56
9.59
9.39
99,100
Jul 6, 2026
9.72
9.89
9.66
9.68
9.48
99,600
Jul 2, 2026
9.91
10.04
9.70
9.72
9.52
92,600
Jul 1, 2026
9.74
9.99
9.73
9.91
9.71
88,500
Jun 30, 2026
9.43
9.79
9.41
9.68
9.48
129,300
Jun 29, 2026
9.41
9.53
9.33
9.46
9.27
108,100
Jun 26, 2026
8.90
9.39
8.90
9.39
9.20
110,500
Jun 25, 2026
9.17
9.24
8.96
9.01
8.83
104,600
Jun 24, 2026
9.15
9.22
9.04
9.12
8.93
105,700
Jun 23, 2026
8.91
9.16
8.89
9.14
8.95
139,000
Jun 22, 2026
9.06
9.27
9.02
9.06
8.88
112,400
Jun 18, 2026
9.13
9.21
8.92
9.11
8.92
112,900
Jun 17, 2026
9.33
9.37
9.02
9.02
8.84
93,700
Jun 16, 2026
9.59
9.70
9.32
9.36
9.17
81,300
Jun 15, 2026
9.90
9.98
9.62
9.66
9.46
175,300
Jun 12, 2026
9.57
10.26
9.55
9.81
9.61
225,500
Jun 11, 2026
9.42
9.49
9.19
9.49
9.30
158,900
Jun 10, 2026
9.37
9.57
9.35
9.40
9.21
128,000
Jun 9, 2026
9.69
9.76
9.33
9.52
9.33
100,300
Jun 8, 2026
9.64
9.80
9.64
9.77
9.57
96,700
Jun 5, 2026
10.09
10.09
9.53
9.61
9.41
85,500
Jun 4, 2026
9.91
10.19
9.90
10.17
9.96
68,300
Jun 3, 2026
10.05
10.12
9.89
10.05
9.85
128,800
Jun 2, 2026
10.00
10.23
9.96
10.15
9.94
167,300
Jun 1, 2026
9.71
10.27
9.70
10.18
9.97
168,300
May 29, 2026
9.71
9.90
9.68
9.84
9.64
134,400
May 28, 2026
9.33
9.79
9.29
9.71
9.51
181,400
May 27, 2026
9.16
9.44
9.14
9.42
9.23
144,000
May 26, 2026
9.04
9.27
9.03
9.08
8.89
192,500
May 22, 2026
8.74
9.14
8.66
9.12
8.93
122,600
May 21, 2026
8.40
8.74
8.34
8.74
8.56
77,000
May 20, 2026
8.08
8.57
8.07
8.49
8.32
99,500
May 19, 2026
8.11
8.24
8.04
8.08
7.92
70,000
May 18, 2026
8.20
8.26
8.04
8.20
8.03
96,800
May 15, 2026
8.39
8.43
8.12
8.15
7.98
75,600
May 14, 2026
8.47
8.56
8.39
8.43
8.26
29,400
May 13, 2026
8.43
8.53
8.31
8.45
8.28
83,900
May 12, 2026
8.44
8.53
8.35
8.48
8.31
70,600
May 11, 2026
8.36
8.64
8.36
8.63
8.45
88,900
May 8, 2026
8.40
8.46
8.23
8.42
8.25
66,500
May 7, 2026
8.54
8.59
8.13
8.35
8.18
232,100
May 6, 2026
8.52
8.64
8.33
8.54
8.37
115,900
May 5, 2026
8.86
8.86
8.15
8.51
8.34
486,400
May 4, 2026
10.11
10.37
10.01
10.14
9.93
176,000
May 1, 2026
9.43
10.39
9.40
10.17
9.96
376,000
Apr 30, 2026
8.86
9.35
8.86
9.26
9.07
230,200
Apr 29, 2026
8.66
8.83
8.56
8.80
8.62
38,800
Apr 28, 2026
8.79
8.79
8.67
8.75
8.57
40,300
Apr 27, 2026
8.93
8.96
8.78
8.87
8.69
63,300
Apr 24, 2026
9.14
9.14
8.91
9.03
8.85
25,900
Apr 23, 2026
9.40
9.41
9.06
9.07
8.89
55,400
Apr 22, 2026
9.50
9.60
9.39
9.43
9.24
65,200
Apr 21, 2026
9.39
9.55
9.33
9.50
9.31
76,300
Apr 20, 2026
9.13
9.39
9.06
9.31
9.12
201,900
Apr 17, 2026
8.91
9.12
8.88
9.10
8.91
63,900
Apr 16, 2026
8.90
8.97
8.85
8.91
8.73
55,900
Apr 15, 2026
8.71
8.95
8.71
8.86
8.68
72,400
Apr 14, 2026
8.85
8.87
8.64
8.73
8.55
49,200
Apr 13, 2026
8.74
8.93
8.69
8.88
8.70
62,600
Apr 10, 2026
9.06
9.10
8.76
8.79
8.61
79,000
Apr 9, 2026
9.03
9.12
8.95
9.06
8.88
68,200
Apr 8, 2026
9.25
9.30
9.04
9.07
8.89
109,500
Apr 7, 2026
8.84
9.08
8.84
9.07
8.89
58,200
Apr 6, 2026
8.75
8.90
8.74
8.86
8.68
68,100
Apr 2, 2026
8.51
8.78
8.35
8.71
8.53
48,600
Apr 1, 2026
8.50
8.72
8.48
8.62
8.44
53,400
Mar 31, 2026
8.29
8.48
8.27
8.41
8.24
105,800
Mar 30, 2026
8.32
8.45
8.26
8.29
8.12
93,300
Mar 27, 2026
8.47
8.53
8.29
8.33
8.16
39,000
Mar 26, 2026
8.56
8.77
8.53
8.54
8.37
81,900
Mar 25, 2026
8.59
8.73
8.55
8.67
8.49
67,300
Mar 24, 2026
8.42
8.60
8.38
8.51
8.34
91,000
Mar 23, 2026
8.35
8.58
8.34
8.52
8.35
93,500
Mar 20, 2026
8.46
8.46
8.24
8.33
8.16
116,000
Mar 19, 2026
8.26
8.53
8.26
8.47
8.30
111,000
Mar 18, 2026
8.51
8.61
8.33
8.33
8.16
90,300
Mar 17, 2026
8.41
8.63
8.41
8.51
8.34
110,900
Mar 16, 2026
8.22
8.49
8.22
8.37
8.20
127,900
Mar 13, 2026
8.16
8.32
8.11
8.21
8.04
119,000
Mar 12, 2026
8.09
8.23
8.05
8.18
8.01
107,500
Mar 11, 2026
7.96
8.19
7.96
8.16
7.99
91,800
Mar 10, 2026
7.93
8.04
7.90
7.98
7.82
92,500
Mar 9, 2026
7.88
8.13
7.81
7.92
7.76
166,300
Mar 6, 2026
7.91
8.06
7.82
8.06
7.90
81,200
Mar 5, 2026
7.89
8.16
7.89
7.99
7.83
144,600
Mar 4, 2026
7.73
7.98
7.70
7.96
7.80
119,600
Mar 3, 2026
7.40
7.70
7.40
7.63
7.47
192,300
Mar 2, 2026
7.15
7.60
7.15
7.55
7.40
249,500
Feb 27, 2026
7.10
7.19
7.00
7.14
6.99
131,800
Feb 26, 2026
7.23
7.30
7.09
7.18
7.03
163,800
Feb 25, 2026
7.26
7.38
7.22
7.24
7.09
167,300
Feb 24, 2026
7.04
7.52
7.04
7.32
7.17
189,000
Feb 23, 2026
7.12
7.26
7.05
7.11
6.97
183,200
Feb 20, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
7.09
7.48
7.09
7.24
7.09
148,600
Feb 19, 2026
7.05
7.32
7.05
7.29
6.95
230,300
Feb 18, 2026
6.99
7.23
6.95
7.15
6.81
237,900
Feb 17, 2026
7.08
7.18
6.99
7.03
6.70
319,700
Feb 13, 2026
7.26
7.48
7.25
7.33
6.98
97,700
Feb 12, 2026
7.63
7.68
7.20
7.23
6.89
530,500
Feb 11, 2026
7.70
7.74
7.43
7.73
7.36
190,800
Feb 10, 2026
7.77
7.92
7.70
7.73
7.36
194,500
Feb 9, 2026
7.57
7.87
7.55
7.80
7.43
225,800
Feb 6, 2026
7.42
7.72
7.42
7.64
7.28
205,500
Feb 5, 2026
7.45
7.60
7.35
7.46
7.11
279,600
Feb 4, 2026
7.34
7.56
7.22
7.51
7.16
478,000
Feb 3, 2026
8.08
8.10
7.32
7.35
7.00
313,700
Feb 2, 2026
8.43
8.67
8.41
8.52
8.12
150,800
Jan 30, 2026
8.45
8.53
8.27
8.35
7.96
61,000
Jan 29, 2026
8.58
8.59
8.20
8.45
8.05
122,300
Jan 28, 2026
8.75
8.86
8.62
8.65
8.24
77,700
Jan 27, 2026
8.68
8.80
8.62
8.80
8.38
76,800
Jan 26, 2026
8.39
8.63
8.38
8.63
8.22
142,500
Jan 23, 2026
8.44
8.44
8.21
8.33
7.94
59,000
Jan 22, 2026
8.35
8.44
8.34
8.39
7.99
76,600
Jan 21, 2026
8.30
8.35
8.13
8.21
7.82
168,400
Jan 20, 2026
8.21
8.50
8.20
8.34
7.95
222,500
Jan 16, 2026
8.65
8.65
8.33
8.36
7.96
75,400
Jan 15, 2026
8.71
8.80
8.62
8.65
8.24
86,400
Jan 14, 2026
8.84
8.94
8.64
8.69
8.28
84,000
Jan 13, 2026
8.80
8.91
8.80
8.82
8.40
77,800
Jan 12, 2026
8.79
8.89
8.71
8.83
8.41
61,600
Jan 9, 2026
8.86
8.95
8.77
8.85
8.43
55,500
Jan 8, 2026
9.02
9.02
8.78
8.86
8.44
61,900
Jan 7, 2026
9.09
9.21
8.96
9.08
8.65
113,500
Jan 6, 2026
8.95
9.12
8.91
9.06
8.63
79,200
Jan 5, 2026
8.82
9.07
8.82
8.98
8.56
89,000
Jan 2, 2026
8.74
8.86
8.67
8.74
8.33
54,400
Dec 31, 2025
8.73
8.84
8.70
8.73
8.32
58,100
Dec 30, 2025
8.81
8.82
8.71
8.75
8.34
47,800
Dec 29, 2025
8.77
8.94
8.77
8.84
8.42
58,700
Dec 26, 2025
8.88
8.96
8.78
8.92
8.50
68,600
Dec 24, 2025
8.90
8.94
8.84
8.93
8.51
41,500
Dec 23, 2025
8.80
8.92
8.79
8.87
8.45
65,700
Dec 22, 2025
9.01
9.14
8.92
8.92
8.50
112,700
Dec 19, 2025
9.06
9.18
9.06
9.09
8.66
82,800
Dec 18, 2025
9.02
9.20
9.02
9.09
8.66
54,000
Dec 17, 2025
8.97
9.11
8.88
8.89
8.47
107,600
Dec 16, 2025
8.79
9.09
8.79
9.01
8.58
111,500
Dec 15, 2025
9.08
9.14
8.84
8.87
8.45
146,700
Dec 12, 2025
9.22
9.22
9.02
9.08
8.65
58,200
Dec 11, 2025
9.21
9.26
9.07
9.16
8.73
97,900
Dec 10, 2025
9.00
9.27
8.93
9.22
8.78
105,600
Dec 9, 2025
8.88
9.33
8.88
9.13
8.70
106,300
Dec 8, 2025
8.71
9.08
8.70
8.90
8.48
85,100
Dec 5, 2025
8.56
8.77
8.56
8.68
8.27
79,900
Dec 4, 2025
8.69
8.74
8.55
8.62
8.21
108,700
Dec 3, 2025
8.55
8.70
8.55
8.66
8.25
70,800
Dec 2, 2025
8.59
8.69
8.55
8.58
8.17
156,800
Dec 1, 2025
8.72
8.85
8.62
8.63
8.22
140,100
Nov 28, 2025
8.87
9.04
8.82
9.00
8.57
44,500
Nov 26, 2025
8.76
8.98
8.73
8.89
8.47
140,600
Nov 25, 2025
8.65
8.75
8.59
8.67
8.26
277,700
Nov 24, 2025
8.68
8.84
8.68
8.75
8.34
123,800
Nov 21, 2025
8.51
8.79
8.45
8.67
8.26
139,600
Nov 20, 2025
8.79
8.95
8.44
8.46
8.06
169,100
Nov 19, 2025
8.83
9.08
8.71
8.76
8.35
118,200
Nov 18, 2025
8.92
9.03
8.84
8.89
8.47
118,700
Nov 17, 2025
9.20
9.32
9.06
9.13
8.70
89,000
Nov 14, 2025
9.22
9.33
9.16
9.28
8.84
92,000
Nov 13, 2025
9.69
9.77
9.30
9.38
8.94
72,000
Nov 12, 2025
9.43
9.85
9.41
9.77
9.31
249,400
Nov 11, 2025
9.40
9.56
9.26
9.44
8.99
139,600
Nov 10, 2025
9.45
9.66
9.33
9.54
9.09
182,300
Nov 7, 2025
9.23
9.39
9.02
9.28
8.84
123,400
Nov 6, 2025
9.77
9.77
9.14
9.23
8.79
221,000
Nov 5, 2025
9.46
9.75
9.32
9.68
9.22
244,400
Nov 4, 2025
9.58
9.93
9.17
9.32
8.88
378,500
Nov 3, 2025
8.99
8.99
8.83
8.83
8.41
52,600
Oct 31, 2025
8.85
9.03
8.85
8.93
8.51
35,600
Oct 30, 2025
8.91
8.98
8.83
8.84
8.42
39,100
Oct 29, 2025
9.00
9.12
8.90
8.97
8.55
124,800
Oct 28, 2025
9.01
9.05
8.93
8.95
8.53
72,200
Oct 27, 2025
9.05
9.20
9.03
9.05
8.62
92,400
Oct 24, 2025
9.08
9.18
9.04
9.05
8.62
43,900
Oct 23, 2025
8.86
9.08
8.86
9.03
8.60
40,600
Oct 22, 2025
9.07
9.09
8.83
8.93
8.51
43,000
Oct 21, 2025
9.05
9.25
9.05
9.09
8.66
72,900
Oct 20, 2025
9.19
9.26
9.11
9.15
8.72
62,500
Oct 17, 2025
9.22
9.42
9.07
9.14
8.71
77,000
Oct 16, 2025
9.51
9.51
9.20
9.31
8.87
103,000
Oct 15, 2025
9.55
9.67
9.38
9.46
9.01
89,900
Oct 14, 2025
9.29
9.53
9.29
9.51
9.06
52,900
Oct 13, 2025
9.42
9.55
9.39
9.42
8.97
83,300
Oct 10, 2025
9.73
9.73
9.23
9.29
8.85
109,000
Oct 9, 2025
9.82
9.88
9.62
9.68
9.22
60,800
Oct 8, 2025
9.64
9.85
9.59
9.76
9.30
87,700
Oct 7, 2025
9.80
9.90
9.61
9.63
9.17
105,100
Oct 6, 2025
9.71
9.85
9.70
9.76
9.30
88,700
Oct 3, 2025
9.76
9.86
9.62
9.64
9.18
126,700
Oct 2, 2025
9.82
9.82
9.65
9.72
9.26
90,900
Oct 1, 2025
9.55
9.76
9.55
9.74
9.28
107,100
Sep 30, 2025
9.62
9.67
9.43
9.52
9.07
68,300
Sep 29, 2025
9.71
9.76
9.63
9.67
9.21
78,500
Sep 26, 2025
9.60
9.71
9.53
9.66
9.20
108,500
Sep 25, 2025
9.65
9.78
9.54
9.56
9.11
153,100
Sep 24, 2025
10.01
10.09
9.81
9.88
9.41
76,300
Sep 23, 2025
10.29
10.29
10.03
10.05
9.58
63,900
Sep 22, 2025
10.12
10.43
10.06
10.24
9.76
116,200
Sep 19, 2025
10.10
10.22
10.03
10.14
9.66
130,400
Sep 18, 2025
10.19
10.33
9.98
10.15
9.67
142,400
Sep 17, 2025
10.22
10.43
10.15
10.18
9.70
117,500
Sep 16, 2025
10.13
10.32
10.08
10.18
9.70
126,900
Sep 15, 2025
10.11
10.33
10.10
10.22
9.74
118,300
Sep 12, 2025
10.35
10.35
10.13
10.20
9.72
62,500
Sep 11, 2025
9.91
10.47
9.91
10.45
9.96
166,100
Sep 10, 2025
9.88
10.13
9.87
10.00
9.53
116,300
Sep 9, 2025
9.67
9.92
9.64
9.89
9.42
90,200
Sep 8, 2025
9.56
9.76
9.56
9.73
9.27
68,900
Sep 5, 2025
9.78
9.82
9.62
9.67
9.21
58,000
