Free Trial

AudioCodes (AUDC) Stock Chart & Stock Price History

AudioCodes logo
$9.87 +0.12 (+1.23%)
Closing price 04:00 PM Eastern
Extended Trading
$9.86 0.00 (-0.05%)
As of 05:25 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

AudioCodes Stock Price Performance

The AudioCodes (AUDC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 6.80%, with a year-to-date return of 1.33%. In the past month, the stock has increased 1.44%, reflecting recent market activity.

As of the latest close, AudioCodes traded at $9.75 with a market cap of $289.38 million and volume of 106,780 shares. Five years ago, the stock traded at $36.10, representing a 72.66% decrease over that period. At the time, it had a market cap of $1.08 billion and a volume of 373,679 shares.

Receive AUDC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AudioCodes and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+1.96%
1 Month
Performance
+1.44%
3 Month
Performance
+16.80%
Year-To-Date
Performance
+1.33%
1 Year
Performance
-6.80%
5 Year
Performance
-72.66%

AUDC Stock Chart for Friday, August, 8, 2025

AudioCodes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$9.96$9.75
-2.11%
$10.04$9.67106,780 shs$289.38 million
08/06/2025$9.77$9.96
+1.94%
$10.07$9.67110,731 shs$295.61 million
08/05/2025$10.00$9.77
-2.30%
$10.02$9.74154,844 shs$289.97 million
08/04/2025$9.68$10.00
+3.31%
$10.01$9.65157,147 shs$296.80 million
08/01/2025$10.02$9.68
-3.39%
$9.80$9.35133,192 shs$287.30 million
07/31/2025$10.18$10.02
-1.57%
$10.22$10.00113,193 shs$297.39 million
07/30/2025$10.04$10.18
+1.39%
$10.42$10.00181,822 shs$302.14 million
07/29/2025$10.50$10.04
-4.38%
$10.75$9.99346,002 shs$297.99 million
07/28/2025$10.47$10.50
+0.29%
$10.73$10.45136,637 shs$311.64 million
07/25/2025$10.23$10.47
+2.35%
$10.60$10.23114,499 shs$310.75 million
07/24/2025$10.80$10.23
-5.28%
$10.80$10.18120,969 shs$303.63 million
07/23/2025$10.63$10.80
+1.60%
$10.93$10.68101,851 shs$320.54 million
07/22/2025$10.83$10.63
-1.85%
$11.06$10.53238,183 shs$315.50 million
07/21/2025$10.28$10.83
+5.35%
$11.12$10.56364,934 shs$321.43 million
07/18/2025$10.80$10.28
-4.81%
$11.50$10.09630,813 shs$305.11 million
07/17/2025$9.02$10.80
+19.73%
$11.13$9.011.01 million shs$320.54 million
07/16/2025$8.96$9.02
+0.67%
$9.06$8.8965,949 shs$267.71 million
07/15/2025$9.13$8.96
-1.86%
$9.16$8.9641,723 shs$265.93 million
07/14/2025$9.29$9.13
-1.72%
$9.26$9.1240,887 shs$270.98 million
07/11/2025$9.66$9.29
-3.83%
$9.60$9.2741,610 shs$275.73 million
07/10/2025$9.69$9.66
-0.31%
$9.77$9.6559,358 shs$286.71 million
07/09/2025$9.73$9.69
-0.41%
$9.81$9.6077,289 shs$287.60 million
07/08/2025$9.61$9.73
+1.25%
$9.81$9.5764,928 shs$288.79 million
07/07/2025$9.63$9.61
-0.16%
$9.72$9.5867,573 shs$285.23 million

This page (NASDAQ:AUDC) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners