AudioCodes Ltd. (AUDC) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -4.2%
- 3M
- +11.6%
- YTD
- +11.2%
- 1Y
- -0.4%
- 3Y
- +1.8%
- 5Y
- -21.8%
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
- -18.3%
AUDC Stock Price Trajectory (1999–2026)
As of July 6, 2026, AudioCodes Ltd. (AUDC) trades at $9.72, representing a -0.4% return over the past year. The stock has delivered a -64.2% total return over five years (-21.8% 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 -87.2%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers RBBN (-48.3% 1Y), SANG (-38.7% 1Y), and EGHT (-13.7% 1Y), AUDC has underperformed the peer group average. Compare AUDC vs RBBN →
AUDC Historical Price Data · from 1999
Rows 1–50 of 6,816| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-02 | 9.94 | 10.04 | 9.70 | 9.72 | 92K | -1.92% |
| 2026-07-01 | 9.83 | 9.97 | 9.80 | 9.91 | 88K | +2.38% |
| 2026-06-30 | 9.45 | 9.79 | 9.42 | 9.68 | 126K | +2.33% |
| 2026-06-29 | 9.48 | 9.54 | 9.33 | 9.46 | 108K | +0.75% |
| 2026-06-26 | 8.90 | 9.39 | 8.90 | 9.39 | 0 | +4.22% |
| 2026-06-25 | 9.21 | 9.23 | 8.97 | 9.01 | 105K | -1.21% |
| 2026-06-24 | 9.16 | 9.21 | 9.04 | 9.12 | 106K | -0.22% |
| 2026-06-23 | 8.98 | 9.16 | 8.89 | 9.14 | 139K | +0.88% |
| 2026-06-22 | 9.08 | 9.27 | 9.02 | 9.06 | 111K | -0.55% |
| 2026-06-18 | 9.13 | 9.21 | 8.91 | 9.11 | 113K | +1.00% |
| 2026-06-17 | 9.33 | 9.37 | 9.02 | 9.02 | 93K | -3.63% |
| 2026-06-16 | 9.59 | 9.70 | 9.32 | 9.36 | 81K | -3.11% |
| 2026-06-15 | 9.90 | 9.98 | 9.62 | 9.66 | 27K | -1.53% |
| 2026-06-12 | 9.57 | 10.24 | 9.50 | 9.81 | 225K | +3.37% |
| 2026-06-11 | 9.42 | 9.49 | 9.22 | 9.49 | 159K | +0.96% |
| 2026-06-10 | 9.37 | 9.67 | 9.36 | 9.40 | 128K | -1.26% |
| 2026-06-09 | 9.69 | 9.76 | 9.33 | 9.52 | 100K | -2.56% |
| 2026-06-08 | 9.65 | 9.80 | 9.64 | 9.77 | 97K | +1.66% |
| 2026-06-05 | 9.99 | 9.99 | 9.56 | 9.61 | 85K | -5.51% |
| 2026-06-04 | 9.91 | 10.19 | 9.90 | 10.17 | 68K | +1.19% |
| 2026-06-03 | 10.05 | 10.12 | 9.88 | 10.05 | 129K | -0.99% |
| 2026-06-02 | 10.00 | 10.23 | 9.98 | 10.15 | 167K | -0.29% |
| 2026-06-01 | 9.70 | 10.26 | 9.70 | 10.18 | 166K | +3.46% |
| 2026-05-29 | 9.72 | 9.90 | 9.70 | 9.84 | 134K | +1.34% |
| 2026-05-28 | 9.32 | 9.79 | 9.29 | 9.71 | 181K | +3.08% |
| 2026-05-27 | 9.16 | 9.44 | 9.14 | 9.42 | 144K | +3.74% |
| 2026-05-26 | 9.04 | 9.27 | 9.03 | 9.08 | 189K | -0.44% |
| 2026-05-22 | 8.74 | 9.13 | 8.66 | 9.12 | 0 | +4.35% |
| 2026-05-21 | 8.40 | 8.74 | 8.34 | 8.74 | 77K | +2.94% |
| 2026-05-20 | 8.08 | 8.57 | 8.08 | 8.49 | 99K | +5.07% |
| 2026-05-19 | 8.09 | 8.24 | 8.04 | 8.08 | 70K | -1.46% |
| 2026-05-18 | 8.20 | 8.26 | 8.04 | 8.20 | 96K | +0.61% |
| 2026-05-15 | 8.39 | 8.43 | 8.12 | 8.15 | 75K | -3.32% |
| 2026-05-14 | 8.57 | 8.57 | 8.39 | 8.43 | 29K | -0.24% |
| 2026-05-13 | 8.49 | 8.53 | 8.31 | 8.45 | 83K | -0.35% |
| 2026-05-12 | 8.44 | 8.48 | 8.35 | 8.48 | 69K | -1.74% |
| 2026-05-11 | 8.36 | 8.63 | 8.36 | 8.63 | 27K | +2.49% |
| 2026-05-08 | 8.36 | 8.44 | 8.23 | 8.42 | 66K | +0.84% |
| 2026-05-07 | 8.51 | 8.54 | 8.13 | 8.35 | 232K | -2.22% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -0.4% over the past year, below its 5-year annualized CAGR of -21.8%. The stock trades above 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 $11.50. Current 1-year return of -0.4% 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.