Free Trial

AudioCodes (AUDC) Stock Chart & Stock Price History

AudioCodes logo
$9.12 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$9.08 -0.04 (-0.44%)
As of 05/22/2026 07:15 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 Massive. 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 increased 1.67%, with a year-to-date return of 4.47%. In the past month, the stock has increased 1.00%, reflecting recent market activity.

As of the latest close, AudioCodes traded at $9.12 with a market cap of $232.14 million and volume of 122,590 shares. Five years ago, the stock traded at $32.47, representing a 71.91% decrease over that period. At the time, it had a market cap of $1.07 billion and a volume of 136,859 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+4.35%
1 Month
Performance
+1.00%
3 Month
Performance
+27.02%
Year-To-Date
Performance
+4.47%
1 Year
Performance
+1.67%
5 Year
Performance
-71.91%

AUDC Stock Chart for Tuesday, May, 26, 2026

AudioCodes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$9.12$9.12$9.14$8.66122,590 shs$232.14 million
05/22/2026$8.74$9.12
+4.35%
$9.14$8.66122,590 shs$232.14 million
05/21/2026$8.49$8.74
+2.94%
$8.74$8.3476,959 shs$222.43 million
05/20/2026$8.08$8.49
+5.07%
$8.57$8.0799,498 shs$216.07 million
05/19/2026$8.20$8.08
-1.46%
$8.24$8.0469,960 shs$205.67 million
05/18/2026$8.15$8.20
+0.61%
$8.26$8.0496,754 shs$208.69 million
05/15/2026$8.43$8.15
-3.32%
$8.43$8.1275,559 shs$207.42 million
05/14/2026$8.45$8.43
-0.24%
$8.56$8.3929,410 shs$214.54 million
05/13/2026$8.48$8.45
-0.35%
$8.52$8.3183,862 shs$215.09 million
05/12/2026$8.63$8.48
-1.74%
$8.53$8.3570,552 shs$215.82 million
05/11/2026$8.42$8.63
+2.49%
$8.64$8.3688,929 shs$219.63 million
05/08/2026$8.35$8.42
+0.84%
$8.46$8.2366,457 shs$212.54 million
05/07/2026$8.54$8.35
-2.22%
$8.59$8.13232,126 shs$226.19 million
05/06/2026$8.51$8.54
+0.35%
$8.64$8.33115,924 shs$231.35 million
05/05/2026N/A$8.51$8.86$8.15486,274 shs$230.54 million
04/30/2026$8.80$9.26
+5.23%
$9.35$8.86229,378 shs$250.85 million
04/29/2026$8.75$8.80
+0.57%
$8.83$8.5638,804 shs$238.39 million
04/28/2026$8.87$8.75
-1.35%
$8.79$8.6740,317 shs$237.03 million
04/27/2026$9.03$8.87
-1.77%
$8.96$8.7863,295 shs$240.29 million

This page (NASDAQ:AUDC) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners