AudioCodes Ltd. (AUDC) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -27.9%
- 3M
- -20.7%
- YTD
- -10.2%
- 1Y
- -15.0%
- 3Y
- -6.9%
- 5Y
- -26.0%
Loading 10-year price history...
AUDC Historical Performance
AUDC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -55.6%
- 2003 annual price return
- +288.1%
- 2004 annual price return
- +56.8%
- 2005 annual price return
- -31.1%
- 2006 annual price return
- -20.8%
- 2007 annual price return
- -47.0%
- 2008 annual price return
- -65.1%
- 2009 annual price return
- +36.0%
- 2010 annual price return
- +111.1%
- 2011 annual price return
- -37.0%
- 2012 annual price return
- -18.7%
- 2013 annual price return
- +108.5%
- 2014 annual price return
- -36.2%
- 2015 annual price return
- -14.7%
- 2016 annual price return
- +56.0%
- 2017 annual price return
- +11.7%
- 2018 annual price return
- +31.7%
- 2019 annual price return
- +135.0%
- 2020 annual price return
- +4.6%
- 2021 annual price return
- +26.8%
- 2022 annual price return
- -49.7%
- 2023 annual price return
- -31.1%
- 2024 annual price return
- -17.6%
- 2025 annual price return
- -12.2%
- 2026 annual price return
- +30.3%
AUDC Stock Price Trajectory (1999–2026)
As of November 7, 2026, AudioCodes Ltd. (AUDC) trades at $7.85, representing a -15.0% return over the past year. The stock has delivered a -71.5% total return over five years (-26.0% 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 -89.7%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers RBBN (-57.9% 1Y), SANG (-5.4% 1Y), and EGHT (+8.1% 1Y), AUDC has underperformed the peer group average. Compare AUDC vs RBBN →
AUDC Historical Price Data · from 1999
Rows 1–50 of 6,904| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 7.90 | 8.10 | 7.76 | 7.85 | 128K | +2.61% |
| 2026-11-05 | 8.07 | 8.13 | 7.50 | 7.65 | 238K | -5.44% |
| 2026-11-04 | 9.48 | 9.56 | 8.07 | 8.09 | 237K | -21.84% |
| 2026-11-03 | 10.59 | 10.63 | 10.18 | 10.35 | 181K | -2.73% |
| 2026-11-02 | 11.20 | 11.20 | 10.63 | 10.64 | 109K | -4.49% |
| 2026-10-30 | 11.39 | 11.44 | 11.08 | 11.14 | 80K | -3.80% |
| 2026-10-29 | 11.61 | 11.67 | 11.40 | 11.58 | 69K | -0.69% |
| 2026-10-28 | 11.65 | 11.68 | 11.43 | 11.66 | 82K | -0.34% |
| 2026-10-27 | 11.45 | 11.74 | 11.39 | 11.70 | 73K | +2.01% |
| 2026-10-26 | 11.33 | 11.55 | 11.30 | 11.47 | 83K | +1.41% |
| 2026-10-23 | 11.22 | 11.44 | 11.20 | 11.31 | 78K | +0.98% |
| 2026-10-22 | 11.23 | 11.26 | 11.09 | 11.20 | 88K | -1.32% |
| 2026-10-21 | 11.48 | 11.58 | 11.30 | 11.35 | 89K | -0.18% |
| 2026-10-20 | 11.23 | 11.57 | 10.92 | 11.37 | 120K | +2.06% |
| 2026-10-19 | 11.43 | 11.45 | 11.01 | 11.14 | 173K | -0.54% |
| 2026-10-16 | 11.33 | 11.60 | 11.09 | 11.20 | 97K | -0.80% |
| 2026-10-15 | 11.12 | 11.32 | 10.81 | 11.29 | 171K | +0.44% |
| 2026-10-14 | 11.41 | 11.47 | 11.23 | 11.24 | 82K | -2.01% |
| 2026-10-13 | 11.36 | 11.53 | 11.34 | 11.47 | 91K | +0.97% |
| 2026-10-12 | 11.35 | 11.49 | 11.26 | 11.36 | 109K | -0.26% |
| 2026-10-09 | 11.39 | 11.56 | 11.35 | 11.39 | 84K | +0.62% |
| 2026-10-08 | 11.06 | 11.48 | 11.00 | 11.32 | 173K | +3.57% |
| 2026-10-07 | 10.87 | 11.08 | 10.77 | 10.93 | 147K | +0.37% |
| 2026-10-06 | 10.74 | 11.09 | 10.73 | 10.89 | 126K | +0.83% |
| 2026-10-05 | 10.90 | 11.10 | 10.77 | 10.80 | 169K | -2.61% |
| 2026-10-02 | 11.04 | 11.28 | 10.82 | 11.09 | 152K | +1.46% |
| 2026-10-01 | 10.67 | 11.03 | 10.38 | 10.93 | 183K | +2.34% |
| 2026-09-30 | 10.67 | 10.79 | 10.48 | 10.68 | 101K | +0.75% |
| 2026-09-29 | 10.55 | 10.68 | 10.30 | 10.60 | 92K | +0.47% |
| 2026-09-28 | 10.59 | 10.73 | 10.27 | 10.55 | 157K | -1.03% |
| 2026-09-25 | 10.57 | 10.77 | 10.53 | 10.66 | 96K | +1.23% |
| 2026-09-24 | 10.26 | 10.55 | 10.26 | 10.53 | 104K | +1.54% |
| 2026-09-23 | 10.43 | 10.73 | 10.33 | 10.37 | 137K | -0.38% |
| 2026-09-22 | 10.34 | 10.44 | 10.25 | 10.41 | 128K | -0.38% |
| 2026-09-21 | 10.13 | 10.49 | 10.13 | 10.45 | 126K | +3.47% |
| 2026-09-18 | 10.03 | 10.10 | 9.92 | 10.10 | 95K | +0.70% |
| 2026-09-17 | 9.98 | 10.20 | 9.97 | 10.03 | 117K | +0.50% |
| 2026-09-16 | 9.80 | 10.03 | 9.80 | 9.98 | 83K | +1.32% |
| 2026-09-15 | 9.64 | 9.89 | 9.63 | 9.85 | 93K | +1.65% |
| 2026-09-14 | 9.47 | 9.82 | 9.46 | 9.69 | 94K | +0.83% |
| 2026-09-11 | 9.18 | 9.61 | 9.18 | 9.61 | 70K | +6.42% |
| 2026-09-10 | 9.60 | 9.66 | 9.02 | 9.03 | 117K | -7.19% |
| 2026-09-09 | 9.88 | 10.07 | 9.72 | 9.73 | 58K | -2.11% |
| 2026-09-08 | 10.07 | 10.07 | 9.73 | 9.94 | 110K | -2.07% |
| 2026-09-04 | 10.02 | 10.17 | 9.92 | 10.15 | 98K | +1.60% |
| 2026-09-03 | 10.17 | 10.33 | 9.97 | 9.99 | 85K | -0.99% |
| 2026-09-02 | 10.02 | 10.13 | 9.94 | 10.09 | 70K | +1.00% |
| 2026-09-01 | 10.00 | 10.02 | 9.75 | 9.99 | 111K | -0.10% |
| 2026-08-31 | 10.00 | 10.18 | 10.00 | 10.00 | 79K | -0.40% |
| 2026-08-28 | 10.22 | 10.23 | 9.91 | 10.04 | 70K | -1.76% |
AUDC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AUDC — Frequently Asked Questions
Quick answers to the most common questions about buying AUDC stock.
How has AUDC stock performed recently?
AUDC declined -15.0% over the past year, below its 5-year annualized CAGR of -26.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AUDC's all-time high price?
AudioCodes Ltd. reached $76.00 on 2000-03-10. The 52-week high is $11.74. Current 1-year return of -15.0% places the stock further from 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 1999-2026, downloadable in CSV format.