AudioCodes Ltd.
AUDCNASDAQTechnology● Active
$9.77
+$0.16(+1.66%)
Market Cap$248681809
P/E Ratio—
52W High$11.5
52W Low$6.95
AudioCodes Ltd.（AUDC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
audc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.35
Nov 17, 2021
-73.9% from here
5-Year Low5Y
$6.95
Feb 18, 2026
+40.3% from low
IPO Priceadj.
$8.53
May 28, 1999
+14.3% since IPO
1 Year Ago
$9.51
Jun 9, 2025
+2.5% in 1Y
5 Years Ago
$33.71
Jun 8, 2021
-71.1% in 5Y
10 Years Ago
$3.85
Jun 8, 2016
+153.2% in 10Y
Historical Price Data · AUDC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.64 | $9.78 | $9.63 | $9.77 | $9.77 | 31K | +1.35% |
| Jun 5, 2026 | $10.09 | $10.09 | $9.53 | $9.61 | $9.61 | 86K | -4.76% |
| Jun 4, 2026 | $9.91 | $10.19 | $9.90 | $10.17 | $10.17 | 68K | +2.62% |
| Jun 3, 2026 | $10.05 | $10.12 | $9.89 | $10.05 | $10.05 | 129K | +0.00% |
| Jun 2, 2026 | $10.00 | $10.23 | $9.96 | $10.15 | $10.15 | 167K | +1.50% |
| Jun 1, 2026 | $9.71 | $10.27 | $9.70 | $10.18 | $10.18 | 168K | +4.84% |
| May 29, 2026 | $9.71 | $9.90 | $9.68 | $9.84 | $9.84 | 134K | +1.34% |
| May 28, 2026 | $9.33 | $9.79 | $9.29 | $9.71 | $9.71 | 182K | +4.07% |
| May 27, 2026 | $9.16 | $9.44 | $9.14 | $9.42 | $9.42 | 144K | +2.84% |
| May 26, 2026 | $9.04 | $9.27 | $9.03 | $9.08 | $9.08 | 193K | +0.44% |
| May 22, 2026 | $8.74 | $9.14 | $8.66 | $9.12 | $9.12 | 123K | +4.35% |
| May 21, 2026 | $8.40 | $8.74 | $8.34 | $8.74 | $8.74 | 77K | +4.05% |
| May 20, 2026 | $8.08 | $8.57 | $8.07 | $8.49 | $8.49 | 100K | +5.07% |
| May 19, 2026 | $8.11 | $8.24 | $8.04 | $8.08 | $8.08 | 70K | -0.37% |
| May 18, 2026 | $8.20 | $8.26 | $8.04 | $8.20 | $8.20 | 97K | +0.00% |
| May 15, 2026 | $8.39 | $8.43 | $8.12 | $8.15 | $8.15 | 76K | -2.86% |
| May 14, 2026 | $8.47 | $8.56 | $8.39 | $8.43 | $8.43 | 29K | -0.47% |
| May 13, 2026 | $8.43 | $8.53 | $8.31 | $8.45 | $8.45 | 84K | +0.24% |
| May 12, 2026 | $8.44 | $8.53 | $8.35 | $8.48 | $8.48 | 71K | +0.47% |
| May 11, 2026 | $8.36 | $8.64 | $8.36 | $8.63 | $8.63 | 89K | +3.23% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · AUDC
Jan 1 → Dec 31 · 6 years2026+11.8%$8.74 → $9.77
+11.8%
2025-11.9%$9.91 → $8.73
-11.9%
2024-20.2%$12.20 → $9.74
-20.2%
2023-31.5%$17.62 → $12.07
-31.5%
2022-49.2%$35.21 → $17.89
-49.2%
2021+2.9%$33.77 → $34.74
+2.9%
Best Year2026 · +11.8%
Worst Year2022 · -49.2%
Positive Years2 / 6
Avg Annual Return-16.4%
6Y Total Return-71.1%
6Y CAGR~-18.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in AUDC?
If you invested $1,000 in AUDC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,532
Total Return+153.2%
CAGR~+9.7% / yr
Profit+$1,532
Based on Jun 8, 2016 · $3.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AudioCodes Ltd.（AUDC）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AUDC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AUDC 历史股价FMP 日线复权 OHLCV