AudioCodes Ltd. (AUDC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
AUDC Historical Performance
Short-Term Returns
AUDC Stock Price Trajectory (2011–2026)
As of May 7, 2026, AudioCodes Ltd. (AUDC) trades at $8.54, representing a +4.8% return over the past year. The stock has delivered a -66.1% total return over five years (-22.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $76.00 on March 10, 2000. From this peak, AUDC has corrected -88.8%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers RBBN (-13.8% 1Y), SANG (-26.6% 1Y), and EGHT (+38.3% 1Y), AUDC has underperformed the peer group average. Compare AUDC vs RBBN →
AUDC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.52 | 8.64 | 8.33 | 8.54 | 109K | +0.35% |
| 2026-05-05 | 8.86 | 8.86 | 8.15 | 8.51 | 80K | -16.07% |
| 2026-05-04 | 10.14 | 10.37 | 10.01 | 10.14 | 100K | -0.29% |
| 2026-05-01 | 9.43 | 10.39 | 9.40 | 10.17 | 363K | +9.83% |
| 2026-04-30 | 8.89 | 9.35 | 8.86 | 9.26 | 222K | +5.23% |
| 2026-04-29 | 8.59 | 8.83 | 8.56 | 8.80 | 37K | +0.57% |
| 2026-04-28 | 8.81 | 8.81 | 8.68 | 8.75 | 40K | -1.35% |
| 2026-04-27 | 8.90 | 8.96 | 8.80 | 8.87 | 63K | -1.77% |
| 2026-04-24 | 9.01 | 9.06 | 8.95 | 9.03 | 26K | -0.44% |
| 2026-04-23 | 9.38 | 9.41 | 9.06 | 9.07 | 55K | -3.82% |
| 2026-04-22 | 9.55 | 9.60 | 9.39 | 9.43 | 65K | -0.74% |
| 2026-04-21 | 9.39 | 9.53 | 9.36 | 9.50 | 76K | +2.04% |
| 2026-04-20 | 9.13 | 9.40 | 9.06 | 9.31 | 202K | +2.31% |
| 2026-04-17 | 8.91 | 9.12 | 8.88 | 9.10 | 63K | +2.13% |
| 2026-04-16 | 8.94 | 8.97 | 8.85 | 8.91 | 56K | +0.56% |
| 2026-04-15 | 8.76 | 8.95 | 8.71 | 8.86 | 72K | +1.49% |
| 2026-04-14 | 8.90 | 8.90 | 8.64 | 8.73 | 49K | -1.69% |
| 2026-04-13 | 8.79 | 8.92 | 8.69 | 8.88 | 62K | +1.02% |
| 2026-04-10 | 9.06 | 9.10 | 8.76 | 8.79 | 79K | -2.98% |
| 2026-04-09 | 9.03 | 9.12 | 8.96 | 9.06 | 68K | -0.11% |
| 2026-04-08 | 9.25 | 9.30 | 9.04 | 9.07 | 109K | 0.00% |
| 2026-04-07 | 8.91 | 9.07 | 8.84 | 9.07 | 58K | +2.37% |
| 2026-04-06 | 8.75 | 8.90 | 8.74 | 8.86 | 66K | +1.72% |
| 2026-04-02 | 8.51 | 8.78 | 8.35 | 8.71 | 45K | +1.04% |
| 2026-04-01 | 8.50 | 8.69 | 8.48 | 8.62 | 53K | +2.50% |
| 2026-03-31 | 8.29 | 8.45 | 8.27 | 8.41 | 106K | +1.45% |
| 2026-03-30 | 8.32 | 8.45 | 8.26 | 8.29 | 91K | -0.48% |
| 2026-03-27 | 8.47 | 8.53 | 8.28 | 8.33 | 39K | -2.46% |
| 2026-03-26 | 8.56 | 8.77 | 8.53 | 8.54 | 82K | -1.50% |
| 2026-03-25 | 8.67 | 8.72 | 8.59 | 8.67 | 68K | +1.88% |
See AUDC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AUDC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AUDC vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonAUDC — Frequently Asked Questions
Quick answers to the most common questions about buying AUDC stock.
How has AUDC stock performed recently?
AUDC returned +4.8% over the past year, beating its 5-year annualized CAGR of -22.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is AUDC's all-time high price?
AudioCodes Ltd. reached $76.00 on 2000-03-10. The 52-week high is $11.50. Current 1-year return of +4.8% places the stock closer to historical peaks.
Where can I download AUDC historical price data?
This page provides AUDC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.