9.21
price up icon1.21%   0.11
 
loading

Audiocodes Stock (AUDC) Price History

The historical daily chart and data for Audiocodes stock (AUDC), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $9.21.
  • Audiocodes all-time high stock price is $44.94, occurred on July 27, 2020.
  • The lowest Audiocodes stock price recorded was $2.69 on July 28, 2015. Since then, Audiocodes's stock price has risen over 242.38% to $9.21 now.
  • The 52-week high stock price for AUDC is $12.72, representing a 38.11% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for AUDC is $7.70, indicating a -16.40% decrease from the current share price, occurred on November 06, 2024.
  • The closing price of Audiocodes (AUDC) stock in the beginning of 2024 was $35.63. The stock closed the year at $17.89, a loss of over -49.79% for the year.
The table below shows more information about AUDC historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $9.46 $9.18 $0.282 64,877.0 +1.21%
Aug 21, 2025 $9.10 $8.91 $0.19 82,030.0 +0.33%
Aug 20, 2025 $9.37 $8.95 $0.4167 107,244.0 -4.02%
Aug 19, 2025 $9.88 $9.32 $0.5612 134,009.0 -3.77%
Aug 18, 2025 $9.88 $9.60 $0.28 151,645.0 +0.20%
Aug 15, 2025 $9.85 $9.66 $0.1899 121,276.0 +2.19%
Aug 14, 2025 $9.79 $9.55 $0.24 150,168.0 -4.48%
Aug 13, 2025 $10.09 $9.95 $0.14 131,443.0 +0.90%
Aug 12, 2025 $10.03 $9.78 $0.25 158,900.0 +1.22%
Aug 11, 2025 $10.15 $9.80 $0.35 174,860.0 -0.20%
Aug 08, 2025 $9.93 $9.73 $0.195 94,438.0 +1.03%
Aug 07, 2025 $10.04 $9.66 $0.375 106,635.0 -2.11%
Aug 06, 2025 $10.07 $9.67 $0.40 110,731.0 +1.94%
Aug 05, 2025 $10.03 $9.74 $0.285 154,523.0 -2.30%
Aug 04, 2025 $10.01 $9.65 $0.355 156,964.0 +3.31%
Aug 01, 2025 $9.80 $9.35 $0.4499 132,890.0 -3.39%
Jul 31, 2025 $10.22 $10.00 $0.22 113,031.0 -1.57%
Jul 30, 2025 $10.42 $10.00 $0.42 181,561.0 +1.39%
Jul 29, 2025 $10.75 $9.99 $0.76 345,813.0 -4.38%
Jul 28, 2025 $10.73 $10.45 $0.28 136,559.0 +0.29%
Jul 25, 2025 $10.60 $10.23 $0.37 114,412.0 +2.35%
Jul 24, 2025 $10.80 $10.18 $0.62 119,730.0 -5.28%

Audiocodes Stock (AUDC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Audiocodes stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AUDC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Audiocodes stock price history provides a foundation for understanding how the company's stock has evolved over time.

Audiocodes Stock (AUDC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $10.15 $8.91 $1.24 2,097,510.0 -8.08%
Jul, 2025 $11.50 $8.89 $2.61 3,862,159.0 +2.04%
Jun, 2025 $9.85 $8.81 $1.04 922,805.0 +4.14%
May, 2025 $9.84 $8.01 $1.83 1,383,599.0 +0.53%
Apr, 2025 $9.73 $8.08 $1.65 2,326,660.0 -0.42%
Mar, 2025 $11.06 $9.24 $1.82 1,464,433.0 -14.52%
Feb, 2025 $12.72 $9.92 $2.80 2,516,389.0 +8.57%
Jan, 2025 $11.23 $9.46 $1.77 1,866,986.0 +4.21%

Audiocodes Stock (AUDC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $9.86 $8.95 $0.9065 1,467,129.0 +1.29%
Nov, 2024 $9.43 $7.70 $1.73 2,056,854.0 +0.98%
Oct, 2024 $9.99 $9.02 $0.97 1,591,271.0 -5.34%
Sep, 2024 $10.63 $8.71 $1.92 1,552,100.0 -9.32%
Aug, 2024 $11.40 $10.14 $1.26 1,179,344.0 -5.04%
Jul, 2024 $11.52 $10.06 $1.46 2,010,282.0 +8.86%
Jun, 2024 $10.51 $9.55 $0.96 1,375,697.0 +3.90%
May, 2024 $11.50 $9.57 $1.93 1,721,318.0 -7.67%
Apr, 2024 $13.11 $10.21 $2.90 1,182,677.0 -17.02%
Mar, 2024 $14.04 $12.44 $1.60 1,131,952.0 -4.12%
Feb, 2024 $14.45 $11.02 $3.43 2,365,365.0 +21.54%
Jan, 2024 $12.41 $11.09 $1.32 1,687,266.0 -7.29%

Audiocodes Stock (AUDC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.45 $10.93 $1.52 2,805,408.0 +6.53%
Nov, 2023 $11.85 $7.74 $4.11 3,254,073.0 +44.15%
Oct, 2023 $10.32 $7.14 $3.18 2,935,833.0 -22.26%
Sep, 2023 $10.76 $9.73 $1.03 2,836,915.0 -2.22%
Aug, 2023 $12.10 $10.12 $1.98 6,245,021.0 +2.99%
Jul, 2023 $10.46 $8.98 $1.48 2,495,356.0 +9.97%
Jun, 2023 $9.91 $8.50 $1.41 3,251,915.0 +6.53%
May, 2023 $10.66 $8.05 $2.61 6,390,024.0 -15.98%
Apr, 2023 $15.02 $9.67 $5.35 5,389,083.0 -32.36%
Mar, 2023 $16.93 $13.86 $3.07 2,212,464.0 -6.63%
Feb, 2023 $20.60 $15.98 $4.62 3,042,687.0 -15.75%
Jan, 2023 $19.61 $17.20 $2.41 1,203,500.0 +7.15%
$119.34
price up icon 1.63%
$47.07
price up icon 4.65%
$89.81
price up icon 2.80%
$322.79
price up icon 4.63%
communication_equipment NOK
$4.31
price up icon 1.65%
$7.93
price up icon 3.12%
Cap:     |  Volume (24h):