AudioCodes Ltd. - Ordinary Shares (AUDC)

Historical Prices For AudioCodes Ltd. - Ordinary Shares (AUDC)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	8.86	9.08	8.86	9.03	40,648	9.03
10/22/2025	9.07	9.09	8.83	8.93	43,123	8.93
10/21/2025	9.05	9.25	9.05	9.09	73,001	9.09
10/20/2025	9.19	9.26	9.11	9.15	62,631	9.15
10/17/2025	9.22	9.42	9.07	9.14	77,181	9.14
10/16/2025	9.51	9.51	9.20	9.31	103,033	9.31
10/15/2025	9.55	9.67	9.38	9.46	89,883	9.46
10/14/2025	9.29	9.53	9.29	9.51	52,964	9.51
10/13/2025	9.42	9.55	9.39	9.42	83,413	9.42
10/10/2025	9.73	9.73	9.23	9.29	109,186	9.29
10/09/2025	9.82	9.88	9.62	9.68	60,874	9.68
10/08/2025	9.64	9.85	9.59	9.76	87,903	9.76
10/07/2025	9.80	9.90	9.61	9.63	105,267	9.63
10/06/2025	9.71	9.85	9.70	9.76	89,098	9.76
10/03/2025	9.76	9.86	9.62	9.64	126,996	9.64
10/02/2025	9.82	9.82	9.65	9.72	90,917	9.72
10/01/2025	9.55	9.76	9.55	9.74	107,135	9.74
9/30/2025	9.62	9.67	9.43	9.52	68,411	9.52
9/29/2025	9.71	9.76	9.63	9.67	78,542	9.67
9/26/2025	9.60	9.71	9.53	9.66	108,468	9.66
9/25/2025	9.65	9.78	9.54	9.56	153,158	9.56
9/24/2025	10.01	10.09	9.81	9.88	76,281	9.88
9/23/2025	10.29	10.29	10.03	10.05	63,367	10.05
9/22/2025	10.12	10.43	10.06	10.24	116,208	10.24
9/19/2025	10.10	10.21	10.03	10.14	130,422	10.14
9/18/2025	10.19	10.33	9.98	10.15	142,404	10.15
9/17/2025	10.22	10.43	10.15	10.18	117,485	10.18
9/16/2025	10.13	10.32	10.08	10.18	126,982	10.18
9/15/2025	10.11	10.33	10.10	10.22	118,300	10.22
9/12/2025	10.35	10.35	10.13	10.20	62,542	10.20
9/11/2025	9.91	10.47	9.91	10.45	166,252	10.45
9/10/2025	9.88	10.13	9.87	10.00	116,261	10.00
9/09/2025	9.67	9.92	9.64	9.89	90,271	9.89
9/08/2025	9.56	9.76	9.56	9.73	68,947	9.73
9/05/2025	9.78	9.82	9.62	9.67	58,121	9.67
9/04/2025	9.42	9.73	9.37	9.70	87,306	9.70
9/03/2025	9.21	9.66	9.21	9.42	106,871	9.42
9/02/2025	9.34	9.36	9.22	9.25	80,926	9.25
8/29/2025	9.51	9.80	9.50	9.64	53,326	9.64
8/28/2025	9.41	9.53	9.36	9.48	39,868	9.48
8/27/2025	9.33	9.46	9.32	9.42	38,923	9.42
8/26/2025	9.16	9.32	9.14	9.30	64,276	9.30
8/25/2025	9.16	9.25	9.12	9.16	53,429	9.16
8/22/2025	9.21	9.46	9.18	9.21	65,050	9.21
8/21/2025	9.02	9.10	8.91	9.10	82,117	9.10
8/20/2025	9.37	9.37	8.95	9.07	107,423	9.07
8/19/2025	9.78	9.88	9.32	9.45	134,470	9.45
8/18/2025	9.62	9.88	9.60	9.82	152,010	9.82
8/15/2025	9.70	9.85	9.66	9.80	121,358	9.80
8/14/2025	9.73	9.79	9.55	9.59	151,163	9.59
8/13/2025	10.00	10.09	9.95	10.04	132,206	9.84
8/12/2025	9.79	10.03	9.78	9.95	158,987	9.75
8/11/2025	9.82	10.15	9.80	9.83	175,833	9.63
8/08/2025	9.79	9.93	9.73	9.85	94,565	9.65
8/07/2025	10.02	10.04	9.66	9.75	106,895	9.56
8/06/2025	9.68	10.07	9.67	9.96	110,932	9.76
8/05/2025	9.88	10.03	9.74	9.77	155,079	9.58
8/04/2025	9.65	10.01	9.65	10.00	157,160	9.80
8/01/2025	9.57	9.80	9.35	9.68	134,646	9.49
7/31/2025	10.05	10.22	10.00	10.02	113,319	9.82
7/30/2025	10.00	10.42	10.00	10.18	183,601	9.98
7/29/2025	10.00	10.75	9.99	10.04	346,332	9.84
7/28/2025	10.61	10.73	10.45	10.50	137,011	10.29
7/25/2025	10.36	10.60	10.23	10.47	115,106	10.26
7/24/2025	10.80	10.80	10.18	10.23	121,374	10.03