Free Trial

AudioCodes (AUDC) Stock Chart & Stock Price History

AudioCodes logo
$8.97 +0.09 (+1.01%)
Closing price 04:00 PM Eastern
Extended Trading
$9.08 +0.11 (+1.27%)
As of 04:09 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 10.21%, with a year-to-date return of -7.91%. In the past month, the stock has decreased 4.57%, reflecting recent market activity.

As of the latest close, AudioCodes traded at $8.88 with a market cap of $263.56 million and volume of 18,604 shares. Five years ago, the stock traded at $35.32, representing a 74.60% decrease over that period. At the time, it had a market cap of $1.05 billion and a volume of 472,300 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
+3.10%
1 Month
Performance
-4.57%
3 Month
Performance
-21.32%
Year-To-Date
Performance
-7.91%
1 Year
Performance
-10.21%
5 Year
Performance
-74.60%

AUDC Stock Chart for Friday, May, 23, 2025

AudioCodes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$8.88$8.97
+1.01%
$9.13$8.7666,949 shs$266.23 million
05/22/2025$8.96$8.88
-0.89%
$8.95$8.8518,604 shs$263.56 million
05/21/2025$8.86$8.96
+1.13%
$9.17$8.7499,420 shs$265.93 million
05/20/2025$8.89$8.86
-0.34%
$8.93$8.8025,006 shs$262.97 million
05/19/2025$8.70$8.89
+2.18%
$8.90$8.6657,179 shs$263.86 million
05/16/2025$8.70$8.70$8.80$8.6727,785 shs$258.22 million
05/15/2025$8.90$8.70
-2.25%
$8.85$8.6829,258 shs$258.22 million
05/14/2025$8.98$8.90
-0.89%
$9.02$8.8340,164 shs$264.15 million
05/13/2025$8.86$8.98
+1.35%
$8.98$8.7647,891 shs$266.53 million
05/12/2025$8.63$8.86
+2.67%
$8.94$8.7753,756 shs$262.97 million
05/09/2025$8.45$8.63
+2.13%
$8.70$8.4241,470 shs$256.14 million
05/08/2025$8.41$8.45
+0.46%
$8.69$8.34114,754 shs$250.80 million
05/07/2025$8.15$8.41
+3.20%
$8.61$8.31114,271 shs$249.64 million
05/06/2025$9.28$8.15
-12.18%
$8.80$8.01262,334 shs$241.89 million
05/05/2025$9.46$9.28
-1.90%
$9.51$9.2652,623 shs$275.43 million
05/02/2025$9.40$9.46
+0.64%
$9.64$9.4564,174 shs$280.77 million
05/01/2025$9.38$9.40
+0.21%
$9.84$9.4050,643 shs$278.99 million
04/30/2025$9.46$9.38
-0.85%
$9.45$9.2181,777 shs$278.40 million
04/29/2025$9.47$9.46
-0.11%
$9.53$9.4067,848 shs$280.77 million
04/28/2025$9.46$9.47
+0.11%
$9.57$9.3899,886 shs$281.07 million
04/25/2025$9.50$9.46
-0.42%
$9.55$9.4088,979 shs$280.77 million
04/24/2025$9.40$9.50
+1.06%
$9.63$9.39104,808 shs$281.96 million
04/23/2025$9.23$9.40
+1.84%
$9.73$9.27125,918 shs$278.99 million
04/22/2025$8.96$9.23
+3.01%
$9.39$9.04125,324 shs$273.95 million

This page (NASDAQ:AUDC) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners