AudioCodes Ltd. ( AUDC) - Price History
Monthly price history for AUDC (AudioCodes Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $10.60 | $10.60 |
| August 2026 | $10 | $10 |
| July 2026 | $9.38 | $9.58 |
| June 2026 | $9.48 | $9.68 |
| May 2026 | $9.64 | $9.84 |
| April 2026 | $9.07 | $9.26 |
| March 2026 | $8.24 | $8.41 |
| February 2026 | $6.99 | $7.14 |
| January 2026 | $7.96 | $8.35 |
| December 2025 | $8.32 | $8.73 |
| November 2025 | $8.58 | $9 |
| October 2025 | $8.51 | $8.93 |
| September 2025 | $9.07 | $9.52 |
| August 2025 | $9.18 | $9.64 |
| July 2025 | $9.36 | $10.02 |
| June 2025 | $9.17 | $9.82 |
| May 2025 | $8.80 | $9.43 |
| April 2025 | $8.76 | $9.38 |
| March 2025 | $8.80 | $9.42 |
| February 2025 | $10.29 | $11.02 |
| January 2025 | $9.33 | $10.15 |
| December 2024 | $8.95 | $9.74 |
| November 2024 | $8.55 | $9.30 |
| October 2024 | $8.46 | $9.21 |
| September 2024 | $8.94 | $9.73 |
| August 2024 | $9.86 | $10.73 |
| July 2024 | $10.21 | $11.30 |
| June 2024 | $9.38 | $10.38 |
| May 2024 | $9.02 | $9.99 |
| April 2024 | $9.78 | $10.82 |
| March 2024 | $11.78 | $13.04 |
| February 2024 | $12.29 | $13.60 |
| January 2024 | $9.97 | $11.19 |
| December 2023 | $10.76 | $12.07 |
| November 2023 | $10.10 | $11.33 |
| October 2023 | $7.01 | $7.86 |
| September 2023 | $9.01 | $10.11 |
| August 2023 | $9.22 | $10.34 |
| July 2023 | $8.80 | $10.04 |
| June 2023 | $8 | $9.13 |
| May 2023 | $7.51 | $8.57 |
| April 2023 | $8.94 | $10.20 |
| March 2023 | $13.22 | $15.08 |
| February 2023 | $14.15 | $16.15 |
| January 2023 | $16.62 | $19.17 |
| December 2022 | $15.52 | $17.89 |
| November 2022 | $16.65 | $19.20 |
| October 2022 | $17.48 | $20.15 |
| September 2022 | $18.92 | $21.81 |
| August 2022 | $19.30 | $22.25 |
| July 2022 | $20.91 | $24.30 |
| June 2022 | $18.96 | $22.04 |
| May 2022 | $19.75 | $22.96 |
| April 2022 | $20.24 | $23.53 |
| March 2022 | $21.98 | $25.55 |
| February 2022 | $24.38 | $28.34 |
| January 2022 | $25.32 | $29.62 |
| December 2021 | $29.70 | $34.74 |
| November 2021 | $29.63 | $34.66 |
| October 2021 | $30.29 | $35.44 |
| September 2021 | $27.82 | $32.54 |
| August 2021 | $26.76 | $31.30 |
| July 2021 | $27.85 | $32.76 |
| June 2021 | $28.13 | $33.09 |
| May 2021 | $27.45 | $32.29 |
| April 2021 | $26.20 | $30.81 |
| March 2021 | $22.94 | $26.98 |
| February 2021 | $24.22 | $28.49 |
| January 2021 | $25.37 | $30 |
| December 2020 | $23.30 | $27.55 |
| November 2020 | $23.66 | $27.97 |
| October 2020 | $24.52 | $28.99 |
| September 2020 | $26.61 | $31.46 |
| August 2020 | $26.53 | $31.37 |
| July 2020 | $30.40 | $36.09 |
| June 2020 | $26.78 | $31.79 |
| May 2020 | $30.88 | $36.65 |
| April 2020 | $25.79 | $30.61 |
| March 2020 | $20.12 | $23.89 |
| February 2020 | $18.88 | $22.41 |
| January 2020 | $17.97 | $21.44 |
| December 2019 | $21.53 | $25.69 |
| November 2019 | $20.09 | $23.97 |
| October 2019 | $17.72 | $21.14 |
| September 2019 | $15.85 | $18.91 |
| August 2019 | $14.62 | $17.45 |
| July 2019 | $15.53 | $18.66 |
| June 2019 | $12.88 | $15.48 |
| May 2019 | $12.45 | $14.96 |
| April 2019 | $11.72 | $14.09 |
| March 2019 | $11.52 | $13.84 |
| February 2019 | $11.03 | $13.26 |
| January 2019 | $11.56 | $14 |
| December 2018 | $8.16 | $9.88 |
| November 2018 | $8.90 | $10.78 |
| October 2018 | $10.28 | $12.45 |
| September 2018 | $8.31 | $10.06 |
| August 2018 | $8.76 | $10.61 |
| July 2018 | $7.90 | $9.76 |
| June 2018 | $6.29 | $7.78 |
| May 2018 | $5.85 | $7.23 |
| April 2018 | $5.82 | $7.20 |
| March 2018 | $5.78 | $7.15 |
| February 2018 | $6.02 | $7.44 |
| January 2018 | $6.28 | $7.76 |
| December 2017 | $5.95 | $7.36 |
| November 2017 | $5.67 | $7.01 |
| October 2017 | $5.35 | $6.61 |
| September 2017 | $5.78 | $7.14 |
| August 2017 | $5.66 | $6.99 |
| July 2017 | $5.61 | $6.93 |
| June 2017 | $4.85 | $5.99 |
| May 2017 | $5.36 | $6.62 |
| April 2017 | $5.23 | $6.46 |
| March 2017 | $5.67 | $7.01 |
| February 2017 | $5.49 | $6.79 |
| January 2017 | $5.34 | $6.60 |
| December 2016 | $5.14 | $6.35 |
| November 2016 | $5.06 | $6.26 |
| October 2016 | $4.22 | $5.22 |
| September 2016 | $4.32 | $5.34 |
| August 2016 | $4.41 | $5.45 |
| July 2016 | $3.32 | $4.11 |
| June 2016 | $3.39 | $4.19 |
| May 2016 | $3.07 | $3.80 |
| April 2016 | $3.52 | $4.35 |
| March 2016 | $3.76 | $4.65 |
| February 2016 | $3.49 | $4.31 |
| January 2016 | $3.50 | $4.32 |
| December 2015 | $3.16 | $3.90 |
| November 2015 | $3.54 | $4.38 |
| October 2015 | $2.76 | $3.41 |
| September 2015 | $2.63 | $3.25 |
| August 2015 | $2.74 | $3.39 |
| July 2015 | $2.37 | $2.93 |
| June 2015 | $2.61 | $3.23 |
| May 2015 | $3.54 | $4.37 |
| April 2015 | $3.68 | $4.55 |
| March 2015 | $3.72 | $4.60 |
| February 2015 | $4.12 | $5.09 |
| January 2015 | $4.17 | $5.15 |
| December 2014 | $3.67 | $4.54 |
| November 2014 | $3.88 | $4.79 |
| October 2014 | $3.88 | $4.80 |
| September 2014 | $3.88 | $4.80 |
| August 2014 | $4.60 | $5.68 |
| July 2014 | $4.56 | $5.63 |
| June 2014 | $5.70 | $7.05 |
| May 2014 | $5.15 | $6.37 |
| April 2014 | $4.62 | $5.71 |
| March 2014 | $5.86 | $7.25 |
| February 2014 | $7.14 | $8.83 |
| January 2014 | $6.10 | $7.54 |
| December 2013 | $5.77 | $7.13 |
| November 2013 | $5.31 | $6.56 |
| October 2013 | $4.93 | $6.09 |
| September 2013 | $5.66 | $7 |
| August 2013 | $5.30 | $6.55 |
| July 2013 | $4.15 | $5.13 |
| June 2013 | $3.58 | $4.43 |
| May 2013 | $3.35 | $4.14 |
| April 2013 | $3.19 | $3.94 |
| March 2013 | $3.07 | $3.80 |
| February 2013 | $3.31 | $4.09 |
| January 2013 | $2.98 | $3.68 |
| December 2012 | $2.60 | $3.22 |
| November 2012 | $2.27 | $2.81 |
| October 2012 | $1.80 | $2.22 |
| September 2012 | $2.03 | $2.51 |
| August 2012 | $1.13 | $1.40 |
| July 2012 | $1.28 | $1.58 |
| June 2012 | $1.42 | $1.76 |
| May 2012 | $1.49 | $1.84 |
| April 2012 | $1.90 | $2.35 |
| March 2012 | $2.20 | $2.72 |
| February 2012 | $2.84 | $3.51 |
| January 2012 | $3.34 | $4.13 |
| December 2011 | $3.16 | $3.90 |
| November 2011 | $2.83 | $3.50 |
| October 2011 | $2.89 | $3.57 |
| September 2011 | $2.52 | $3.12 |
| August 2011 | $3.41 | $4.22 |
| July 2011 | $4.44 | $5.49 |
| June 2011 | $4.44 | $5.49 |
| May 2011 | $4.33 | $5.35 |
| April 2011 | $4.99 | $6.17 |
| March 2011 | $4.81 | $5.95 |
| February 2011 | $5.27 | $6.51 |
| January 2011 | $5.59 | $6.91 |
| December 2010 | $4.76 | $5.89 |
| November 2010 | $3.66 | $4.53 |
| October 2010 | $4.04 | $4.99 |
| September 2010 | $3.16 | $3.90 |
| August 2010 | $2.10 | $2.60 |
| July 2010 | $2.39 | $2.95 |
| June 2010 | $2 | $2.47 |
| May 2010 | $2.28 | $2.82 |
| April 2010 | $3.18 | $3.93 |
| March 2010 | $3.27 | $4.04 |
| February 2010 | $2.82 | $3.48 |
| January 2010 | $2.51 | $3.10 |
| December 2009 | $2.05 | $2.53 |
| November 2009 | $1.97 | $2.44 |
| October 2009 | $2.14 | $2.64 |
| September 2009 | $1.67 | $2.06 |
| August 2009 | $1.58 | $1.95 |
| July 2009 | $1.63 | $2.02 |
| June 2009 | $1.25 | $1.55 |
| May 2009 | $1.15 | $1.42 |
| April 2009 | $1.20 | $1.48 |
| March 2009 | $0.95 | $1.17 |
| February 2009 | $0.91 | $1.12 |
| January 2009 | $1.38 | $1.71 |
| December 2008 | $1.41 | $1.74 |
| November 2008 | $1.51 | $1.87 |
| October 2008 | $1.51 | $1.87 |
| September 2008 | $2.04 | $2.52 |
| August 2008 | $3.36 | $4.15 |
| July 2008 | $3.56 | $4.40 |
| June 2008 | $2.97 | $3.67 |
| May 2008 | $3.16 | $3.90 |
| April 2008 | $3.30 | $4.08 |
| March 2008 | $3.24 | $4.01 |
| February 2008 | $3.42 | $4.23 |
| January 2008 | $3.79 | $4.69 |
| December 2007 | $4.09 | $5.06 |
| November 2007 | $4.15 | $5.13 |
| October 2007 | $5.27 | $6.51 |
| September 2007 | $4.42 | $5.47 |
| August 2007 | $4 | $4.95 |
| July 2007 | $4.50 | $5.56 |
| June 2007 | $4.55 | $5.62 |
| May 2007 | $4.30 | $5.32 |
| April 2007 | $5.42 | $6.70 |
| March 2007 | $5.47 | $6.76 |
| February 2007 | $7.89 | $9.75 |
| January 2007 | $8.01 | $9.90 |
| December 2006 | $7.58 | $9.37 |
| November 2006 | $7.78 | $9.61 |
| October 2006 | $8.96 | $11.08 |
| September 2006 | $7.60 | $9.39 |
| August 2006 | $8.04 | $9.94 |
| July 2006 | $7.85 | $9.70 |
| June 2006 | $8.82 | $10.90 |
| May 2006 | $9.76 | $12.07 |
| April 2006 | $11.02 | $13.62 |
| March 2006 | $11.18 | $13.82 |
| February 2006 | $9.29 | $11.48 |
| January 2006 | $10.25 | $12.67 |
| December 2005 | $8.98 | $11.10 |
| November 2005 | $8.35 | $10.32 |
| October 2005 | $9.12 | $11.27 |
| September 2005 | $8.91 | $11.01 |
| August 2005 | $7.97 | $9.85 |
| July 2005 | $7.35 | $9.09 |
| June 2005 | $8.05 | $9.95 |
| May 2005 | $9.76 | $12.07 |
| April 2005 | $7.86 | $9.71 |
| March 2005 | $9.11 | $11.26 |
| February 2005 | $10.28 | $12.71 |
| January 2005 | $12.35 | $15.27 |
| December 2004 | $13.44 | $16.61 |
| November 2004 | $11.89 | $14.70 |
| October 2004 | $10.66 | $13.18 |
| September 2004 | $10.18 | $12.59 |
| August 2004 | $9.17 | $11.33 |
| July 2004 | $8.58 | $10.60 |
| June 2004 | $9.67 | $11.95 |
| May 2004 | $8.17 | $10.10 |
| April 2004 | $7.59 | $9.38 |
| March 2004 | $9.38 | $11.60 |
| February 2004 | $11.12 | $13.75 |
| January 2004 | $11.12 | $13.75 |
| December 2003 | $8.45 | $10.44 |
| November 2003 | $9.42 | $11.65 |
| October 2003 | $6.85 | $8.47 |
| September 2003 | $6.07 | $7.50 |
| August 2003 | $4.89 | $6.04 |
| July 2003 | $4.55 | $5.62 |
| June 2003 | $3.77 | $4.66 |
| May 2003 | $4.44 | $5.49 |
| April 2003 | $2.87 | $3.55 |
| March 2003 | $2.14 | $2.64 |
| February 2003 | $1.92 | $2.38 |
| January 2003 | $1.84 | $2.28 |
| December 2002 | $2.09 | $2.58 |
| November 2002 | $1.82 | $2.25 |
| October 2002 | $1.54 | $1.91 |
| September 2002 | $1.46 | $1.80 |
| August 2002 | $1.66 | $2.05 |
| July 2002 | $1.93 | $2.39 |
| June 2002 | $1.95 | $2.41 |
| May 2002 | $2.78 | $3.43 |
| April 2002 | $2.70 | $3.34 |
| March 2002 | $2.75 | $3.40 |
| February 2002 | $3.07 | $3.80 |
| January 2002 | $3.49 | $4.31 |
| December 2001 | $4.57 | $5.65 |
| November 2001 | $3.17 | $3.92 |
| October 2001 | $2.16 | $2.67 |
| September 2001 | $1.70 | $2.10 |
| August 2001 | $3.26 | $4.03 |
| July 2001 | $4.04 | $5 |
| June 2001 | $5.72 | $7.07 |
| May 2001 | $6.44 | $7.96 |
| April 2001 | $6.83 | $8.44 |
| March 2001 | $7.18 | $8.88 |
| February 2001 | $13.04 | $16.12 |
| January 2001 | $20.63 | $25.50 |
| December 2000 | $10.97 | $13.56 |
| November 2000 | $13.35 | $16.50 |
| October 2000 | $32.01 | $39.56 |
| September 2000 | $34.43 | $85.12 |
| August 2000 | $45.46 | $112.38 |
| July 2000 | $40.05 | $99 |
| June 2000 | $48.54 | $120 |
| May 2000 | $29.55 | $73.06 |
| April 2000 | $30.34 | $75 |
| March 2000 | $40.60 | $100.38 |
| February 2000 | $31.25 | $77.25 |
| January 2000 | $22.60 | $55.88 |
| December 1999 | $37.21 | $92 |
| November 1999 | $24.22 | $59.88 |
| October 1999 | $24.47 | $60.50 |
| September 1999 | $15.22 | $37.62 |
| August 1999 | $11.78 | $29.12 |
| July 1999 | $12.14 | $30 |
| June 1999 | $10.92 | $27 |
| May 1999 | $6.90 | $17.06 |
AUDC
Price: $10.60
52 week price:
Dividend Yield: 3.94%
5-year range yield:
Forward Dividend Yield: 3.77%
Payout Ratio: 81.82%
Payout Ratio Range:
Dividend Per Share: 0.40 USD
Earnings Per Share: 0.25 USD
P/E Ratio: 40
Exchange: NMS
Sector: Technology
Industry: Communication Equipment
Country: Israel
Volume: 89300
Ebitda: 3.8 millionMarket Capitalization: 258.4 million
Average Dividend Frequency: 2
Years Paying Dividends: 9
DGR3: 7.41%
DGR5: -1.52%