AudioCodes Stock Price History
NASDAQ: AUDCUtilitiesTelecommunications EquipmentUSD
11.39+0.07 (+0.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AUDC price history at a glance
The price history for AudioCodes (AUDC) on this page begins on May 24, 1999, when the stock closed at $8.53; it most recently closed at $11.32 on October 5, 2026. The highest price in this record is $76.00, reached on March 6, 2000; the latest close is 85.1% below that peak. Across the 26 complete calendar years in the table, AUDC finished higher in 11 and lower in 15. Its best year was 2003 (+305.7%) and its worst was 2000 (-70.5%).
Over roughly 27 years the share price changed +32.7%, a 1.0% compound annual price return (excluding dividends). In the last 12 months alone, AUDC has gained 17.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $76.00
- Date of high
- Mar 6, 2000
- Low since 1999
- $0.92
- Date of low
- Mar 2, 2009
- 52-week high
- $11.56
- 52-week low
- $6.95
- IPO year
- 1999
- Last close
- $11.39
AUDC returns
1 week
+2.71%
1 month
+17.06%
3 months
+12.00%
6 months
+29.58%
Year to date
+30.47%
1 year
+17.67%
3 years
+27.48%
5 years
-68.63%
AUDC price return, excluding dividends.
AUDC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.32 | +29.52% |
| 2025 | 8.74 | -12.51% |
| 2024 | 9.99 | -17.23% |
| 2023 | 12.07 | -32.53% |
| 2022 | 17.89 | -48.50% |
| 2021 | 34.74 | +26.10% |
| 2020 | 27.55 | +7.58% |
| 2019 | 25.61 | +124.26% |
| 2018 | 11.42 | +55.16% |
| 2017 | 7.36 | +15.91% |
| 2016 | 6.35 | +62.82% |
| 2015 | 3.90 | -14.66% |
| 2014 | 4.57 | -40.18% |
| 2013 | 7.64 | +128.74% |
| 2012 | 3.34 | -14.36% |
| 2011 | 3.90 | -33.79% |
| 2010 | 5.89 | +132.81% |
| 2009 | 2.53 | +36.02% |
| 2008 | 1.86 | -62.12% |
| 2007 | 4.91 | -47.60% |
| 2006 | 9.37 | -15.59% |
| 2005 | 11.10 | -33.17% |
| 2004 | 16.61 | +56.85% |
| 2003 | 10.59 | +305.75% |
| 2002 | 2.61 | -53.64% |
| 2001 | 5.63 | -58.49% |
| 2000 | 13.56 | -70.52% |
| 1999* | 46.00 | +439.19% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
AUDC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.35 | 11.56 | 11.35 | 11.39 | +0.62% | |
| 11.00 | 11.48 | 11.00 | 11.32 | +3.57% | |
| 10.87 | 11.08 | 10.77 | 10.93 | +0.37% | |
| 10.74 | 11.09 | 10.73 | 10.89 | +0.83% | |
| 10.90 | 11.10 | 10.77 | 10.80 | -2.61% | |
| 11.04 | 11.28 | 10.82 | 11.09 | +1.46% | |
| 10.67 | 11.03 | 10.38 | 10.93 | +2.34% | |
| 10.67 | 10.79 | 10.48 | 10.68 | +0.75% | |
| 10.55 | 10.68 | 10.30 | 10.60 | +0.47% | |
| 10.59 | 10.73 | 10.27 | 10.55 | -1.03% | |
| 10.57 | 10.77 | 10.53 | 10.66 | +1.23% | |
| 10.26 | 10.55 | 10.26 | 10.53 | +1.54% | |
| 10.43 | 10.73 | 10.33 | 10.37 | -0.38% | |
| 10.34 | 10.44 | 10.25 | 10.41 | -0.38% | |
| 10.13 | 10.49 | 10.13 | 10.45 | +3.47% | |
| 10.03 | 10.10 | 9.92 | 10.10 | +0.70% | |
| 9.98 | 10.20 | 9.97 | 10.03 | +0.50% | |
| 9.80 | 10.03 | 9.80 | 9.98 | +1.32% | |
| 9.64 | 9.89 | 9.63 | 9.85 | +1.65% | |
| 9.47 | 9.82 | 9.46 | 9.69 | +0.83% | |
| 9.18 | 9.61 | 9.18 | 9.61 | +6.42% | |
| 9.60 | 9.66 | 9.02 | 9.03 | -7.19% | |
| 9.88 | 10.07 | 9.72 | 9.73 | -2.11% | |
| 10.07 | 10.07 | 9.73 | 9.94 | -2.07% | |
| 10.02 | 10.17 | 9.92 | 10.15 | +1.60% | |
| 10.17 | 10.33 | 9.97 | 9.99 | -0.99% | |
| 10.02 | 10.13 | 9.94 | 10.09 | +1.00% | |
| 10.00 | 10.02 | 9.75 | 9.99 | -0.10% | |
| 10.00 | 10.18 | 10.00 | 10.00 | -0.40% | |
| 10.22 | 10.23 | 9.91 | 10.04 | -1.76% | |
| 10.12 | 10.32 | 10.12 | 10.22 | +1.79% | |
| 9.82 | 10.08 | 9.77 | 10.04 | +2.34% | |
| 9.69 | 9.92 | 9.68 | 9.81 | +1.98% | |
| 9.51 | 9.65 | 9.43 | 9.62 | +0.21% | |
| 9.66 | 9.66 | 9.54 | 9.60 | +0.31% | |
| 9.63 | 9.67 | 9.49 | 9.57 | -1.14% | |
| 9.75 | 9.89 | 9.54 | 9.68 | -1.33% | |
| 10.01 | 10.11 | 9.81 | 9.81 | -3.25% | |
| 10.42 | 10.42 | 10.03 | 10.14 | -2.22% | |
| 10.33 | 10.46 | 10.23 | 10.37 | +0.97% | |
| 10.11 | 10.37 | 10.11 | 10.27 | +1.58% | |
| 9.90 | 10.46 | 9.87 | 10.11 | +1.61% | |
| 10.01 | 10.02 | 9.83 | 9.95 | -0.50% | |
| 9.89 | 10.13 | 9.81 | 10.00 | +0.60% | |
| 10.09 | 10.09 | 9.87 | 9.94 | +0.40% | |
| 9.80 | 10.12 | 9.78 | 9.90 | +0.20% | |
| 10.10 | 10.35 | 9.50 | 9.88 | -1.59% | |
| 9.67 | 10.86 | 9.67 | 10.04 | +2.45% | |
| 9.63 | 9.82 | 9.53 | 9.80 | +2.30% | |
| 9.36 | 9.66 | 9.36 | 9.58 | +3.57% | |
| 9.40 | 9.47 | 9.06 | 9.25 | -1.49% | |
| 9.78 | 9.85 | 9.29 | 9.39 | -3.89% | |
| 9.73 | 9.82 | 9.67 | 9.77 | -0.10% | |
| 9.59 | 9.82 | 9.59 | 9.78 | +2.09% | |
| 9.65 | 9.75 | 9.52 | 9.58 | +0.52% | |
| 9.40 | 9.57 | 9.38 | 9.53 | +0.95% | |
| 9.76 | 9.80 | 9.40 | 9.44 | -3.77% | |
| 9.66 | 9.82 | 9.66 | 9.81 | +2.19% | |
| 9.72 | 9.85 | 9.60 | 9.60 | -1.54% | |
| 9.70 | 9.83 | 9.61 | 9.75 | +0.21% | |
| 9.73 | 9.84 | 9.61 | 9.73 | -0.61% | |
| 10.03 | 10.13 | 9.73 | 9.79 | -1.81% | |
| 10.17 | 10.20 | 9.90 | 9.97 | -2.06% | |
| 10.02 | 10.33 | 10.02 | 10.18 | +0.10% | |
| 10.00 | 10.19 | 9.97 | 10.17 | +1.29% | |
| 9.65 | 10.07 | 9.60 | 10.04 | +4.47% | |
| 9.45 | 9.66 | 9.43 | 9.61 | +0.21% | |
| 9.68 | 9.75 | 9.56 | 9.59 | -0.93% | |
| 9.72 | 9.89 | 9.66 | 9.68 | -0.41% | |
| 9.91 | 10.04 | 9.70 | 9.72 | -1.92% | |
| 9.74 | 9.99 | 9.73 | 9.91 | +2.38% | |
| 9.43 | 9.79 | 9.41 | 9.68 | +2.33% | |
| 9.41 | 9.53 | 9.33 | 9.46 | +0.75% | |
| 8.90 | 9.39 | 8.90 | 9.39 | +4.22% | |
| 9.17 | 9.24 | 8.96 | 9.01 | -1.21% | |
| 9.15 | 9.22 | 9.04 | 9.12 | -0.22% | |
| 8.91 | 9.16 | 8.89 | 9.14 | +0.88% | |
| 9.06 | 9.27 | 9.02 | 9.06 | -0.55% | |
| 9.13 | 9.21 | 8.92 | 9.11 | +1.00% | |
| 9.33 | 9.37 | 9.02 | 9.02 | -3.63% | |
| 9.59 | 9.70 | 9.32 | 9.36 | -3.11% | |
| 9.90 | 9.98 | 9.62 | 9.66 | -1.53% | |
| 9.57 | 10.26 | 9.55 | 9.81 | +3.37% | |
| 9.42 | 9.49 | 9.19 | 9.49 | +0.96% | |
| 9.37 | 9.57 | 9.35 | 9.40 | -1.26% | |
| 9.69 | 9.76 | 9.33 | 9.52 | -2.56% | |
| 9.64 | 9.80 | 9.64 | 9.77 | +1.66% | |
| 10.09 | 10.09 | 9.53 | 9.61 | -5.51% | |
| 9.91 | 10.19 | 9.90 | 10.17 | +1.19% | |
| 10.05 | 10.12 | 9.89 | 10.05 | -0.99% | |
| 10.00 | 10.23 | 9.96 | 10.15 | -0.29% | |
| 9.71 | 10.27 | 9.70 | 10.18 | +3.46% | |
| 9.71 | 9.90 | 9.68 | 9.84 | +1.34% | |
| 9.33 | 9.79 | 9.29 | 9.71 | +3.08% | |
| 9.16 | 9.44 | 9.14 | 9.42 | +3.74% | |
| 9.04 | 9.27 | 9.03 | 9.08 | -0.44% | |
| 8.74 | 9.14 | 8.66 | 9.12 | +4.35% | |
| 8.40 | 8.74 | 8.34 | 8.74 | +2.94% | |
| 8.08 | 8.57 | 8.07 | 8.49 | +5.07% | |
| 8.11 | 8.24 | 8.04 | 8.08 | -1.46% | |
| 8.20 | 8.26 | 8.04 | 8.20 | +0.61% | |
| 8.39 | 8.43 | 8.12 | 8.15 | -3.32% | |
| 8.47 | 8.56 | 8.39 | 8.43 | -0.24% | |
| 8.43 | 8.53 | 8.31 | 8.45 | -0.35% | |
| 8.44 | 8.53 | 8.35 | 8.48 | -1.74% | |
| 8.36 | 8.64 | 8.36 | 8.63 | +2.49% | |
| 8.40 | 8.46 | 8.23 | 8.42 | +0.84% | |
| 8.54 | 8.59 | 8.13 | 8.35 | -2.22% | |
| 8.52 | 8.64 | 8.33 | 8.54 | +0.35% | |
| 8.86 | 8.86 | 8.15 | 8.51 | -16.07% | |
| 10.11 | 10.37 | 10.01 | 10.14 | -0.29% | |
| 9.43 | 10.39 | 9.40 | 10.17 | +9.83% | |
| 8.86 | 9.35 | 8.86 | 9.26 | +5.23% | |
| 8.66 | 8.83 | 8.56 | 8.80 | +0.57% | |
| 8.79 | 8.79 | 8.67 | 8.75 | -1.35% | |
| 8.93 | 8.96 | 8.78 | 8.87 | -1.77% | |
| 9.14 | 9.14 | 8.91 | 9.03 | -0.44% | |
| 9.40 | 9.41 | 9.06 | 9.07 | -3.82% | |
| 9.50 | 9.60 | 9.39 | 9.43 | -0.74% | |
| 9.39 | 9.55 | 9.33 | 9.50 | +2.04% | |
| 9.13 | 9.39 | 9.06 | 9.31 | +2.31% | |
| 8.91 | 9.12 | 8.88 | 9.10 | +2.13% | |
| 8.90 | 8.97 | 8.85 | 8.91 | +0.56% | |
| 8.71 | 8.95 | 8.71 | 8.86 | +1.49% | |
| 8.85 | 8.87 | 8.64 | 8.73 | -1.69% | |
| 8.74 | 8.93 | 8.69 | 8.88 | +1.02% | |
| 9.06 | 9.10 | 8.76 | 8.79 | -2.98% | |
| 9.03 | 9.12 | 8.95 | 9.06 | -0.11% | |
| 9.25 | 9.30 | 9.04 | 9.07 | 0.00% | |
| 8.84 | 9.08 | 8.84 | 9.07 | +2.37% | |
| 8.75 | 8.90 | 8.74 | 8.86 | +1.72% | |
| 8.51 | 8.78 | 8.35 | 8.71 | +1.04% | |
| 8.50 | 8.72 | 8.48 | 8.62 | +2.50% | |
| 8.29 | 8.48 | 8.27 | 8.41 | +1.45% | |
| 8.32 | 8.45 | 8.26 | 8.29 | -0.48% | |
| 8.47 | 8.53 | 8.29 | 8.33 | -2.46% | |
| 8.56 | 8.77 | 8.53 | 8.54 | -1.50% | |
| 8.59 | 8.73 | 8.55 | 8.67 | +1.88% | |
| 8.42 | 8.60 | 8.38 | 8.51 | -0.12% | |
| 8.35 | 8.58 | 8.34 | 8.52 | +2.28% | |
| 8.46 | 8.46 | 8.24 | 8.33 | -1.65% | |
| 8.26 | 8.53 | 8.26 | 8.47 | +1.68% | |
| 8.51 | 8.61 | 8.33 | 8.33 | -2.12% | |
| 8.41 | 8.63 | 8.41 | 8.51 | +1.67% | |
| 8.22 | 8.49 | 8.22 | 8.37 | +1.95% | |
| 8.16 | 8.32 | 8.11 | 8.21 | +0.37% | |
| 8.09 | 8.23 | 8.05 | 8.18 | +0.25% | |
| 7.96 | 8.19 | 7.96 | 8.16 | +2.26% | |
| 7.93 | 8.04 | 7.90 | 7.98 | +0.76% | |
| 7.88 | 8.13 | 7.81 | 7.92 | -1.74% | |
| 7.91 | 8.06 | 7.82 | 8.06 | +0.88% | |
| 7.89 | 8.16 | 7.89 | 7.99 | +0.38% | |
| 7.73 | 7.98 | 7.70 | 7.96 | +4.33% | |
| 7.40 | 7.70 | 7.40 | 7.63 | +1.06% | |
| 7.15 | 7.60 | 7.15 | 7.55 | +5.74% | |
| 7.10 | 7.19 | 7.00 | 7.14 | -0.56% | |
| 7.23 | 7.30 | 7.09 | 7.18 | -0.83% | |
| 7.26 | 7.38 | 7.22 | 7.24 | -1.09% | |
| 7.04 | 7.52 | 7.04 | 7.32 | +2.95% | |
| 7.12 | 7.26 | 7.05 | 7.11 | -1.80% | |
| 7.09 | 7.48 | 7.09 | 7.24 | -0.69% | |
| 7.05 | 7.32 | 7.05 | 7.29 | +1.96% | |
| 6.99 | 7.23 | 6.95 | 7.15 | +1.71% | |
| 7.08 | 7.18 | 6.99 | 7.03 | -4.09% | |
| 7.26 | 7.48 | 7.25 | 7.33 | +1.38% | |
| 7.63 | 7.68 | 7.20 | 7.23 | -6.47% | |
| 7.70 | 7.74 | 7.43 | 7.73 | 0.00% | |
| 7.77 | 7.92 | 7.70 | 7.73 | -0.90% | |
| 7.57 | 7.87 | 7.55 | 7.80 | +2.09% | |
| 7.42 | 7.72 | 7.42 | 7.64 | +2.41% | |
| 7.45 | 7.60 | 7.35 | 7.46 | -0.67% | |
| 7.34 | 7.56 | 7.22 | 7.51 | +2.18% | |
| 8.08 | 8.10 | 7.32 | 7.35 | -13.73% | |
| 8.43 | 8.67 | 8.41 | 8.52 | +2.04% | |
| 8.45 | 8.53 | 8.27 | 8.35 | -1.18% | |
| 8.58 | 8.59 | 8.20 | 8.45 | -2.31% | |
| 8.75 | 8.86 | 8.62 | 8.65 | -1.70% | |
| 8.68 | 8.80 | 8.62 | 8.80 | +1.97% | |
| 8.39 | 8.63 | 8.38 | 8.63 | +3.60% | |
| 8.44 | 8.44 | 8.21 | 8.33 | -0.72% | |
| 8.35 | 8.44 | 8.34 | 8.39 | +2.19% | |
| 8.30 | 8.35 | 8.13 | 8.21 | -1.56% | |
| 8.21 | 8.50 | 8.20 | 8.34 | -0.24% | |
| 8.65 | 8.65 | 8.33 | 8.36 | -3.35% | |
| 8.71 | 8.80 | 8.62 | 8.65 | -0.46% | |
| 8.84 | 8.94 | 8.64 | 8.69 | -1.47% | |
| 8.80 | 8.91 | 8.80 | 8.82 | -0.11% | |
| 8.79 | 8.89 | 8.71 | 8.83 | -0.23% | |
| 8.86 | 8.95 | 8.77 | 8.85 | -0.11% | |
| 9.02 | 9.02 | 8.78 | 8.86 | -2.42% | |
| 9.09 | 9.21 | 8.96 | 9.08 | +0.22% | |
| 8.95 | 9.12 | 8.91 | 9.06 | +0.89% | |
| 8.82 | 9.07 | 8.82 | 8.98 | +2.75% | |
| 8.74 | 8.86 | 8.67 | 8.74 | +0.11% | |
| 8.73 | 8.84 | 8.70 | 8.73 | -0.23% | |
| 8.81 | 8.82 | 8.71 | 8.75 | -1.02% | |
| 8.77 | 8.94 | 8.77 | 8.84 | -0.90% | |
| 8.88 | 8.96 | 8.78 | 8.92 | -0.11% | |
| 8.90 | 8.94 | 8.84 | 8.93 | +0.68% | |
| 8.80 | 8.92 | 8.79 | 8.87 | -0.56% | |
| 9.01 | 9.14 | 8.92 | 8.92 | -1.87% | |
| 9.06 | 9.18 | 9.06 | 9.09 | 0.00% | |
| 9.02 | 9.20 | 9.02 | 9.09 | +2.25% | |
| 8.97 | 9.11 | 8.88 | 8.89 | -1.33% | |
| 8.79 | 9.09 | 8.79 | 9.01 | +1.58% | |
| 9.08 | 9.14 | 8.84 | 8.87 | -2.31% | |
| 9.22 | 9.22 | 9.02 | 9.08 | -0.87% | |
| 9.21 | 9.26 | 9.07 | 9.16 | -0.65% | |
| 9.00 | 9.27 | 8.93 | 9.22 | +0.99% | |
| 8.88 | 9.33 | 8.88 | 9.13 | +2.58% | |
| 8.71 | 9.08 | 8.70 | 8.90 | +2.53% | |
| 8.56 | 8.77 | 8.56 | 8.68 | +0.70% | |
| 8.69 | 8.74 | 8.55 | 8.62 | -0.46% | |
| 8.55 | 8.70 | 8.55 | 8.66 | +0.93% | |
| 8.59 | 8.69 | 8.55 | 8.58 | -0.58% | |
| 8.72 | 8.85 | 8.62 | 8.63 | -4.11% | |
| 8.87 | 9.04 | 8.82 | 9.00 | +1.24% | |
| 8.76 | 8.98 | 8.73 | 8.89 | +2.54% | |
| 8.65 | 8.75 | 8.59 | 8.67 | -0.91% | |
| 8.68 | 8.84 | 8.68 | 8.75 | +0.92% | |
| 8.51 | 8.79 | 8.45 | 8.67 | +2.48% | |
| 8.79 | 8.95 | 8.44 | 8.46 | -3.42% | |
| 8.83 | 9.08 | 8.71 | 8.76 | -1.46% | |
| 8.92 | 9.03 | 8.84 | 8.89 | -2.63% | |
| 9.20 | 9.32 | 9.06 | 9.13 | -1.62% | |
| 9.22 | 9.33 | 9.16 | 9.28 | -1.07% | |
| 9.69 | 9.77 | 9.30 | 9.38 | -3.99% | |
| 9.43 | 9.85 | 9.41 | 9.77 | +3.50% | |
| 9.40 | 9.56 | 9.26 | 9.44 | -1.05% | |
| 9.45 | 9.66 | 9.33 | 9.54 | +2.80% | |
| 9.23 | 9.39 | 9.02 | 9.28 | +0.54% | |
| 9.77 | 9.77 | 9.14 | 9.23 | -4.65% | |
| 9.46 | 9.75 | 9.32 | 9.68 | +3.86% | |
| 9.58 | 9.93 | 9.17 | 9.32 | +5.55% | |
| 8.99 | 8.99 | 8.83 | 8.83 | -1.12% | |
| 8.85 | 9.03 | 8.85 | 8.93 | +1.02% | |
| 8.91 | 8.98 | 8.83 | 8.84 | -1.45% | |
| 9.00 | 9.12 | 8.90 | 8.97 | +0.22% | |
| 9.01 | 9.05 | 8.93 | 8.95 | -1.10% | |
| 9.05 | 9.20 | 9.03 | 9.05 | 0.00% | |
| 9.08 | 9.18 | 9.04 | 9.05 | +0.22% | |
| 8.86 | 9.08 | 8.86 | 9.03 | +1.12% | |
| 9.07 | 9.09 | 8.83 | 8.93 | -1.76% | |
| 9.05 | 9.25 | 9.05 | 9.09 | -0.66% | |
| 9.19 | 9.26 | 9.11 | 9.15 | +0.11% | |
| 9.22 | 9.42 | 9.07 | 9.14 | -1.83% | |
| 9.51 | 9.51 | 9.20 | 9.31 | -1.59% | |
| 9.55 | 9.67 | 9.38 | 9.46 | -0.53% | |
| 9.29 | 9.53 | 9.29 | 9.51 | +0.96% | |
| 9.42 | 9.55 | 9.39 | 9.42 | +1.40% | |
| 9.73 | 9.73 | 9.23 | 9.29 | -4.03% | |
| 9.82 | 9.88 | 9.62 | 9.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AUDC chart for longer ranges.