MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AUDC — AudioCodes Ltd
NasdaqAudioCodes Ltd
$11.09
+0.16(+1.46%)
- O
- 11.04
- H
- 11.28
- L
- 10.82
- V
- 151.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.09
Period Return+20.15%
Period High$11.50
Period Low$6.95
Avg Daily Volume113.0K
Total Trading Days365
AUDC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.04 | $11.28 | $10.82 | $11.09 | +$0.16 | +1.46% | 151,796 | $11.12 | $10.82 $11.28 |
| Oct 1, 2026 | $10.67 | $11.03 | $10.38 | $10.93 | +$0.25 | +2.34% | 183,419 | $10.84 | $10.38 $11.03 |
| Sep 30, 2026 | $10.67 | $10.79 | $10.48 | $10.68 | +$0.08 | +0.75% | 101,041 | $10.69 | $10.48 $10.79 |
| Sep 29, 2026 | $10.55 | $10.68 | $10.30 | $10.60 | +$0.05 | +0.47% | 91,796 | $10.57 | $10.30 $10.68 |
| Sep 28, 2026 | $10.59 | $10.73 | $10.27 | $10.55 | $-0.11 | -1.03% | 157,009 | $10.53 | $10.27 $10.73 |
| Sep 25, 2026 | $10.57 | $10.77 | $10.53 | $10.66 | +$0.13 | +1.23% | 95,470 | $10.68 | $10.53 $10.77 |
| Sep 24, 2026 | $10.26 | $10.55 | $10.26 | $10.53 | +$0.17 | +1.59% | 103,844 | $10.44 | $10.26 $10.55 |
| Sep 23, 2026 | $10.43 | $10.73 | $10.33 | $10.37 | $-0.05 | -0.43% | 137,179 | $10.53 | $10.33 $10.73 |
| Sep 22, 2026 | $10.34 | $10.44 | $10.25 | $10.41 | $-0.04 | -0.38% | 128,057 | $10.35 | $10.25 $10.44 |
| Sep 21, 2026 | $10.13 | $10.49 | $10.13 | $10.45 | +$0.35 | +3.47% | 125,699 | $10.35 | $10.13 $10.49 |
| Sep 18, 2026 | $10.03 | $10.10 | $9.92 | $10.10 | +$0.07 | +0.70% | 95,061 | $10.04 | $9.92 $10.10 |
| Sep 17, 2026 | $9.98 | $10.20 | $9.97 | $10.03 | +$0.05 | +0.50% | 116,684 | $10.06 | $9.97 $10.20 |
| Sep 16, 2026 | $9.80 | $10.03 | $9.80 | $9.98 | +$0.13 | +1.32% | 82,796 | $9.96 | $9.80 $10.03 |
| Sep 15, 2026 | $9.64 | $9.89 | $9.63 | $9.85 | +$0.16 | +1.65% | 92,697 | $9.80 | $9.63 $9.89 |
| Sep 14, 2026 | $9.47 | $9.82 | $9.46 | $9.69 | +$0.08 | +0.83% | 93,880 | $9.67 | $9.46 $9.82 |
| Sep 11, 2026 | $9.18 | $9.61 | $9.18 | $9.61 | +$0.58 | +6.42% | 69,487 | $9.49 | $9.18 $9.61 |
| Sep 10, 2026 | $9.60 | $9.66 | $9.02 | $9.03 | $-0.70 | -7.19% | 117,226 | $9.30 | $9.02 $9.66 |
| Sep 9, 2026 | $9.88 | $10.07 | $9.72 | $9.73 | $-0.21 | -2.11% | 58,366 | $9.84 | $9.72 $10.07 |
| Sep 8, 2026 | $10.07 | $10.07 | $9.73 | $9.94 | $-0.21 | -2.07% | 109,459 | $9.95 | $9.73 $10.07 |
| Sep 4, 2026 | $10.02 | $10.17 | $9.92 | $10.15 | +$0.16 | +1.60% | 98,136 | $10.10 | $9.92 $10.17 |
| Sep 3, 2026 | $10.17 | $10.33 | $9.97 | $9.99 | $-0.10 | -0.94% | 84,928 | $10.09 | $9.97 $10.33 |
| Sep 2, 2026 | $10.02 | $10.13 | $9.94 | $10.09 | +$0.10 | +0.95% | 69,946 | $10.04 | $9.94 $10.13 |
| Sep 1, 2026 | $10.00 | $10.02 | $9.75 | $9.99 | $-0.01 | -0.10% | 110,628 | $9.91 | $9.75 $10.02 |
| Aug 31, 2026 | $10.00 | $10.18 | $10.00 | $10.00 | $-0.04 | -0.40% | 78,475 | $10.06 | $10.00 $10.18 |
| Aug 28, 2026 | $10.22 | $10.23 | $9.91 | $10.04 | $-0.18 | -1.76% | 69,810 | $10.06 | $9.91 $10.23 |
| Aug 27, 2026 | $10.12 | $10.32 | $10.12 | $10.22 | +$0.18 | +1.79% | 122,342 | $10.22 | $10.12 $10.32 |
| Aug 26, 2026 | $9.82 | $10.08 | $9.77 | $10.04 | +$0.23 | +2.34% | 121,683 | $9.95 | $9.77 $10.08 |
| Aug 25, 2026 | $9.69 | $9.92 | $9.68 | $9.81 | +$0.19 | +1.98% | 98,964 | $9.79 | $9.68 $9.92 |
| Aug 24, 2026 | $9.51 | $9.65 | $9.43 | $9.62 | +$0.02 | +0.21% | 138,328 | $9.54 | $9.43 $9.65 |
| Aug 21, 2026 | $9.66 | $9.66 | $9.54 | $9.60 | +$0.03 | +0.31% | 77,208 | $9.61 | $9.54 $9.66 |