Free Trial

AudioCodes (AUDC) Stock Chart & Stock Price History

AudioCodes logo
$9.48 +0.06 (+0.64%)
Closing price 04:00 PM Eastern
Extended Trading
$9.53 +0.05 (+0.53%)
As of 07:14 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 12.55%, with a year-to-date return of -2.67%. In the past month, the stock has decreased 9.71%, reflecting recent market activity.

As of the latest close, AudioCodes traded at $9.42 with a market cap of $267.23 million and volume of 38,920 shares. Five years ago, the stock traded at $30.94, representing a 69.36% decrease over that period. At the time, it had a market cap of $990.86 million and a volume of 450,803 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.93%
1 Month
Performance
-9.71%
3 Month
Performance
+1.61%
Year-To-Date
Performance
-2.67%
1 Year
Performance
-12.55%
5 Year
Performance
-69.36%

AUDC Stock Chart for Thursday, August, 28, 2025

AudioCodes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$9.42$9.48
+0.64%
$9.53$9.3639,840 shs$268.95 million
08/27/2025$9.30$9.42
+1.29%
$9.46$9.3238,920 shs$267.23 million
08/26/2025$9.16$9.30
+1.53%
$9.33$9.1464,234 shs$263.84 million
08/25/2025$9.21$9.16
-0.54%
$9.25$9.1252,313 shs$259.87 million
08/22/2025$9.10$9.21
+1.21%
$9.46$9.1864,938 shs$261.29 million
08/21/2025$9.07$9.10
+0.33%
$9.10$8.9182,115 shs$258.17 million
08/20/2025$9.45$9.07
-4.02%
$9.37$8.95107,279 shs$257.32 million
08/19/2025$9.82$9.45
-3.77%
$9.88$9.32134,045 shs$268.10 million
08/18/2025$9.80$9.82
+0.20%
$9.88$9.60151,757 shs$278.59 million
08/15/2025$9.59$9.80
+2.19%
$9.85$9.66121,291 shs$278.03 million
08/14/2025$10.04$9.59
-4.48%
$9.79$9.55150,423 shs$284.63 million
08/13/2025$9.95$10.04
+0.90%
$10.09$9.95131,512 shs$297.99 million
08/12/2025$9.83$9.95
+1.22%
$10.03$9.78158,929 shs$295.32 million
08/11/2025$9.85$9.83
-0.20%
$10.15$9.80175,107 shs$291.75 million
08/08/2025$9.75$9.85
+1.03%
$9.93$9.7394,464 shs$292.35 million
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

This page (NASDAQ:AUDC) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners