AudioCodes Ltd. ( AUDC) - Price History
Monthly price history for AUDC (AudioCodes Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.17 | $10.17 |
| May 2026 | $9.84 | $9.84 |
| April 2026 | $9.26 | $9.26 |
| March 2026 | $8.41 | $8.41 |
| February 2026 | $7.14 | $7.14 |
| January 2026 | $8.12 | $8.35 |
| December 2025 | $8.49 | $8.73 |
| November 2025 | $8.75 | $9 |
| October 2025 | $8.68 | $8.93 |
| September 2025 | $9.26 | $9.52 |
| August 2025 | $9.38 | $9.64 |
| July 2025 | $9.55 | $10.02 |
| June 2025 | $9.36 | $9.82 |
| May 2025 | $8.99 | $9.43 |
| April 2025 | $8.94 | $9.38 |
| March 2025 | $8.98 | $9.42 |
| February 2025 | $10.50 | $11.02 |
| January 2025 | $9.52 | $10.15 |
| December 2024 | $9.14 | $9.74 |
| November 2024 | $8.72 | $9.30 |
| October 2024 | $8.64 | $9.21 |
| September 2024 | $9.13 | $9.73 |
| August 2024 | $10.07 | $10.73 |
| July 2024 | $10.42 | $11.30 |
| June 2024 | $9.57 | $10.38 |
| May 2024 | $9.21 | $9.99 |
| April 2024 | $9.98 | $10.82 |
| March 2024 | $12.02 | $13.04 |
| February 2024 | $12.54 | $13.60 |
| January 2024 | $10.18 | $11.19 |
| December 2023 | $10.98 | $12.07 |
| November 2023 | $10.31 | $11.33 |
| October 2023 | $7.15 | $7.86 |
| September 2023 | $9.20 | $10.11 |
| August 2023 | $9.41 | $10.34 |
| July 2023 | $8.98 | $10.04 |
| June 2023 | $8.17 | $9.13 |
| May 2023 | $7.67 | $8.57 |
| April 2023 | $9.12 | $10.20 |
| March 2023 | $13.49 | $15.08 |
| February 2023 | $14.45 | $16.15 |
| January 2023 | $16.97 | $19.17 |
| December 2022 | $15.84 | $17.89 |
| November 2022 | $17 | $19.20 |
| October 2022 | $17.84 | $20.15 |
| September 2022 | $19.31 | $21.81 |
| August 2022 | $19.70 | $22.25 |
| July 2022 | $21.34 | $24.30 |
| June 2022 | $19.36 | $22.04 |
| May 2022 | $20.16 | $22.96 |
| April 2022 | $20.67 | $23.53 |
| March 2022 | $22.44 | $25.55 |
| February 2022 | $24.89 | $28.34 |
| January 2022 | $25.85 | $29.62 |
| December 2021 | $30.31 | $34.74 |
| November 2021 | $30.24 | $34.66 |
| October 2021 | $30.92 | $35.44 |
| September 2021 | $28.39 | $32.54 |
| August 2021 | $27.31 | $31.30 |
| July 2021 | $28.43 | $32.76 |
| June 2021 | $28.72 | $33.09 |
| May 2021 | $28.02 | $32.29 |
| April 2021 | $26.74 | $30.81 |
| March 2021 | $23.42 | $26.98 |
| February 2021 | $24.73 | $28.49 |
| January 2021 | $25.90 | $30 |
| December 2020 | $23.78 | $27.55 |
| November 2020 | $24.15 | $27.97 |
| October 2020 | $25.03 | $28.99 |
| September 2020 | $27.16 | $31.46 |
| August 2020 | $27.08 | $31.37 |
| July 2020 | $31.04 | $36.09 |
| June 2020 | $27.34 | $31.79 |
| May 2020 | $31.52 | $36.65 |
| April 2020 | $26.32 | $30.61 |
| March 2020 | $20.54 | $23.89 |
| February 2020 | $19.27 | $22.41 |
| January 2020 | $18.34 | $21.44 |
| December 2019 | $21.98 | $25.69 |
| November 2019 | $20.50 | $23.97 |
| October 2019 | $18.08 | $21.14 |
| September 2019 | $16.18 | $18.91 |
| August 2019 | $14.93 | $17.45 |
| July 2019 | $15.85 | $18.66 |
| June 2019 | $13.15 | $15.48 |
| May 2019 | $12.71 | $14.96 |
| April 2019 | $11.97 | $14.09 |
| March 2019 | $11.76 | $13.84 |
| February 2019 | $11.26 | $13.26 |
| January 2019 | $11.80 | $14 |
| December 2018 | $8.33 | $9.88 |
| November 2018 | $9.09 | $10.78 |
| October 2018 | $10.49 | $12.45 |
| September 2018 | $8.48 | $10.06 |
| August 2018 | $8.94 | $10.61 |
| July 2018 | $8.06 | $9.76 |
| June 2018 | $6.42 | $7.78 |
| May 2018 | $5.97 | $7.23 |
| April 2018 | $5.95 | $7.20 |
| March 2018 | $5.90 | $7.15 |
| February 2018 | $6.14 | $7.44 |
| January 2018 | $6.41 | $7.76 |
| December 2017 | $6.08 | $7.36 |
| November 2017 | $5.79 | $7.01 |
| October 2017 | $5.46 | $6.61 |
| September 2017 | $5.90 | $7.14 |
| August 2017 | $5.77 | $6.99 |
| July 2017 | $5.72 | $6.93 |
| June 2017 | $4.95 | $5.99 |
| May 2017 | $5.47 | $6.62 |
| April 2017 | $5.34 | $6.46 |
| March 2017 | $5.79 | $7.01 |
| February 2017 | $5.61 | $6.79 |
| January 2017 | $5.45 | $6.60 |
| December 2016 | $5.24 | $6.35 |
| November 2016 | $5.17 | $6.26 |
| October 2016 | $4.31 | $5.22 |
| September 2016 | $4.41 | $5.34 |
| August 2016 | $4.50 | $5.45 |
| July 2016 | $3.39 | $4.11 |
| June 2016 | $3.46 | $4.19 |
| May 2016 | $3.14 | $3.80 |
| April 2016 | $3.59 | $4.35 |
| March 2016 | $3.84 | $4.65 |
| February 2016 | $3.56 | $4.31 |
| January 2016 | $3.57 | $4.32 |
| December 2015 | $3.22 | $3.90 |
| November 2015 | $3.62 | $4.38 |
| October 2015 | $2.82 | $3.41 |
| September 2015 | $2.68 | $3.25 |
| August 2015 | $2.80 | $3.39 |
| July 2015 | $2.42 | $2.93 |
| June 2015 | $2.67 | $3.23 |
| May 2015 | $3.61 | $4.37 |
| April 2015 | $3.76 | $4.55 |
| March 2015 | $3.80 | $4.60 |
| February 2015 | $4.20 | $5.09 |
| January 2015 | $4.25 | $5.15 |
| December 2014 | $3.75 | $4.54 |
| November 2014 | $3.96 | $4.79 |
| October 2014 | $3.96 | $4.80 |
| September 2014 | $3.96 | $4.80 |
| August 2014 | $4.69 | $5.68 |
| July 2014 | $4.65 | $5.63 |
| June 2014 | $5.82 | $7.05 |
| May 2014 | $5.26 | $6.37 |
| April 2014 | $4.72 | $5.71 |
| March 2014 | $5.99 | $7.25 |
| February 2014 | $7.29 | $8.83 |
| January 2014 | $6.23 | $7.54 |
| December 2013 | $5.89 | $7.13 |
| November 2013 | $5.42 | $6.56 |
| October 2013 | $5.03 | $6.09 |
| September 2013 | $5.78 | $7 |
| August 2013 | $5.41 | $6.55 |
| July 2013 | $4.24 | $5.13 |
| June 2013 | $3.66 | $4.43 |
| May 2013 | $3.42 | $4.14 |
| April 2013 | $3.25 | $3.94 |
| March 2013 | $3.14 | $3.80 |
| February 2013 | $3.38 | $4.09 |
| January 2013 | $3.04 | $3.68 |
| December 2012 | $2.66 | $3.22 |
| November 2012 | $2.32 | $2.81 |
| October 2012 | $1.83 | $2.22 |
| September 2012 | $2.07 | $2.51 |
| August 2012 | $1.16 | $1.40 |
| July 2012 | $1.30 | $1.58 |
| June 2012 | $1.45 | $1.76 |
| May 2012 | $1.52 | $1.84 |
| April 2012 | $1.94 | $2.35 |
| March 2012 | $2.25 | $2.72 |
| February 2012 | $2.90 | $3.50 |
| January 2012 | $3.41 | $4.13 |
| December 2011 | $3.22 | $3.90 |
| November 2011 | $2.89 | $3.50 |
| October 2011 | $2.95 | $3.57 |
| September 2011 | $2.58 | $3.12 |
| August 2011 | $3.48 | $4.22 |
| July 2011 | $4.53 | $5.49 |
| June 2011 | $4.53 | $5.49 |
| May 2011 | $4.42 | $5.35 |
| April 2011 | $5.10 | $6.17 |
| March 2011 | $4.91 | $5.95 |
| February 2011 | $5.38 | $6.51 |
| January 2011 | $5.71 | $6.91 |
| December 2010 | $4.86 | $5.89 |
| November 2010 | $3.74 | $4.53 |
| October 2010 | $4.12 | $4.99 |
| September 2010 | $3.22 | $3.90 |
| August 2010 | $2.15 | $2.60 |
| July 2010 | $2.44 | $2.95 |
| June 2010 | $2.04 | $2.47 |
| May 2010 | $2.33 | $2.82 |
| April 2010 | $3.25 | $3.93 |
| March 2010 | $3.34 | $4.04 |
| February 2010 | $2.87 | $3.48 |
| January 2010 | $2.56 | $3.10 |
| December 2009 | $2.09 | $2.53 |
| November 2009 | $2.02 | $2.44 |
| October 2009 | $2.18 | $2.64 |
| September 2009 | $1.70 | $2.06 |
| August 2009 | $1.61 | $1.95 |
| July 2009 | $1.67 | $2.02 |
| June 2009 | $1.28 | $1.55 |
| May 2009 | $1.17 | $1.42 |
| April 2009 | $1.22 | $1.48 |
| March 2009 | $0.97 | $1.17 |
| February 2009 | $0.92 | $1.12 |
| January 2009 | $1.41 | $1.71 |
| December 2008 | $1.44 | $1.74 |
| November 2008 | $1.54 | $1.87 |
| October 2008 | $1.54 | $1.87 |
| September 2008 | $2.08 | $2.52 |
| August 2008 | $3.43 | $4.15 |
| July 2008 | $3.63 | $4.40 |
| June 2008 | $3.03 | $3.67 |
| May 2008 | $3.22 | $3.90 |
| April 2008 | $3.37 | $4.08 |
| March 2008 | $3.31 | $4.01 |
| February 2008 | $3.49 | $4.23 |
| January 2008 | $3.87 | $4.69 |
| December 2007 | $4.18 | $5.06 |
| November 2007 | $4.24 | $5.13 |
| October 2007 | $5.38 | $6.51 |
| September 2007 | $4.52 | $5.47 |
| August 2007 | $4.09 | $4.95 |
| July 2007 | $4.59 | $5.56 |
| June 2007 | $4.64 | $5.62 |
| May 2007 | $4.39 | $5.32 |
| April 2007 | $5.53 | $6.70 |
| March 2007 | $5.58 | $6.76 |
| February 2007 | $8.05 | $9.75 |
| January 2007 | $8.18 | $9.90 |
| December 2006 | $7.74 | $9.37 |
| November 2006 | $7.94 | $9.61 |
| October 2006 | $9.15 | $11.08 |
| September 2006 | $7.76 | $9.39 |
| August 2006 | $8.21 | $9.94 |
| July 2006 | $8.01 | $9.70 |
| June 2006 | $9 | $10.90 |
| May 2006 | $9.97 | $12.07 |
| April 2006 | $11.25 | $13.62 |
| March 2006 | $11.41 | $13.82 |
| February 2006 | $9.48 | $11.48 |
| January 2006 | $10.46 | $12.67 |
| December 2005 | $9.17 | $11.10 |
| November 2005 | $8.52 | $10.32 |
| October 2005 | $9.31 | $11.27 |
| September 2005 | $9.09 | $11.01 |
| August 2005 | $8.14 | $9.85 |
| July 2005 | $7.51 | $9.09 |
| June 2005 | $8.22 | $9.95 |
| May 2005 | $9.97 | $12.07 |
| April 2005 | $8.02 | $9.71 |
| March 2005 | $9.30 | $11.26 |
| February 2005 | $10.50 | $12.71 |
| January 2005 | $12.61 | $15.27 |
| December 2004 | $13.72 | $16.61 |
| November 2004 | $12.14 | $14.70 |
| October 2004 | $10.88 | $13.18 |
| September 2004 | $10.40 | $12.59 |
| August 2004 | $9.36 | $11.33 |
| July 2004 | $8.75 | $10.60 |
| June 2004 | $9.87 | $11.95 |
| May 2004 | $8.34 | $10.10 |
| April 2004 | $7.75 | $9.38 |
| March 2004 | $9.58 | $11.60 |
| February 2004 | $11.36 | $13.75 |
| January 2004 | $11.36 | $13.75 |
| December 2003 | $8.62 | $10.44 |
| November 2003 | $9.62 | $11.65 |
| October 2003 | $7 | $8.47 |
| September 2003 | $6.19 | $7.50 |
| August 2003 | $4.99 | $6.04 |
| July 2003 | $4.64 | $5.62 |
| June 2003 | $3.85 | $4.66 |
| May 2003 | $4.53 | $5.49 |
| April 2003 | $2.93 | $3.55 |
| March 2003 | $2.18 | $2.64 |
| February 2003 | $1.97 | $2.38 |
| January 2003 | $1.88 | $2.28 |
| December 2002 | $2.13 | $2.58 |
| November 2002 | $1.86 | $2.25 |
| October 2002 | $1.58 | $1.91 |
| September 2002 | $1.49 | $1.80 |
| August 2002 | $1.69 | $2.05 |
| July 2002 | $1.97 | $2.39 |
| June 2002 | $1.99 | $2.41 |
| May 2002 | $2.83 | $3.43 |
| April 2002 | $2.76 | $3.34 |
| March 2002 | $2.81 | $3.40 |
| February 2002 | $3.14 | $3.80 |
| January 2002 | $3.56 | $4.31 |
| December 2001 | $4.67 | $5.65 |
| November 2001 | $3.24 | $3.92 |
| October 2001 | $2.20 | $2.67 |
| September 2001 | $1.73 | $2.10 |
| August 2001 | $3.33 | $4.03 |
| July 2001 | $4.13 | $5 |
| June 2001 | $5.84 | $7.07 |
| May 2001 | $6.57 | $7.96 |
| April 2001 | $6.97 | $8.44 |
| March 2001 | $7.33 | $8.88 |
| February 2001 | $13.32 | $16.12 |
| January 2001 | $21.06 | $25.50 |
| December 2000 | $11.20 | $13.56 |
| November 2000 | $13.63 | $16.50 |
| October 2000 | $32.67 | $39.56 |
| September 2000 | $35.15 | $85.12 |
| August 2000 | $46.40 | $112.38 |
| July 2000 | $40.88 | $99 |
| June 2000 | $49.55 | $120 |
| May 2000 | $30.17 | $73.06 |
| April 2000 | $30.97 | $75 |
| March 2000 | $41.45 | $100.38 |
| February 2000 | $31.90 | $77.25 |
| January 2000 | $23.07 | $55.88 |
| December 1999 | $37.99 | $92 |
| November 1999 | $24.72 | $59.88 |
| October 1999 | $24.98 | $60.50 |
| September 1999 | $15.54 | $37.62 |
| August 1999 | $12.03 | $29.12 |
| July 1999 | $12.39 | $30 |
| June 1999 | $11.15 | $27 |
| May 1999 | $7.04 | $17.06 |
AUDC
Price: $10.17
52 week price:
Dividend Yield: 3.94%
5-year range yield:
Forward Dividend Yield: 3.93%
Payout Ratio: 81.82%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.24 USD
P/E Ratio: 35.96
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Country: Israel
Volume: 89300
Ebitda: 3.8 millionMarket Capitalization: 219.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 9
DGR3: 6.98%
DGR5: -2.30%