Audiocodes Stock Price History

AUDC Stock  USD 9.21  0.11  1.21%   
Below is the normalized historical share price chart for AudioCodes extending back to May 28, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of AudioCodes stands at 9.21, as last reported on the 25th of August, with the highest price reaching 9.46 and the lowest price hitting 9.10 during the day.
IPO Date
28th of May 1999
200 Day MA
9.7193
50 Day MA
9.7392
Beta
0.866
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in AudioCodes Stock, it is important to understand the factors that can impact its price. At this point, AudioCodes is somewhat reliable. AudioCodes secures Sharpe Ratio (or Efficiency) of 0.0165, which signifies that the company had a 0.0165 % return per unit of standard deviation over the last 3 months. We have found thirty technical indicators for AudioCodes, which you can use to evaluate the volatility of the firm. Please confirm AudioCodes' risk adjusted performance of 0.0391, and Mean Deviation of 2.07 to double-check if the risk estimate we provide is consistent with the expected return of 0.0552%.
At present, AudioCodes' Capital Stock is projected to increase significantly based on the last few years of reporting. . At present, AudioCodes' Price To Free Cash Flows Ratio is projected to decrease significantly based on the last few years of reporting. AudioCodes Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0165

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAUDCHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.35
  actual daily
30
70% of assets are more volatile

Expected Return

 0.06
  actual daily
1
99% of assets have higher returns

Risk-Adjusted Return

 0.02
  actual daily
1
99% of assets perform better
Based on monthly moving average AudioCodes is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of AudioCodes by adding it to a well-diversified portfolio.
Price Book
1.3892
Enterprise Value Ebitda
12.1869
Price Sales
1.0741
Shares Float
20.1 M
Dividend Share
0.38

AudioCodes Stock Price History Chart

There are several ways to analyze AudioCodes Stock price data. The simplest method is using a basic AudioCodes candlestick price chart, which shows AudioCodes price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 21, 202510.61
Lowest PriceJune 13, 20258.72

AudioCodes August 25, 2025 Stock Price Synopsis

Various analyses of AudioCodes' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell AudioCodes Stock. It can be used to describe the percentage change in the price of AudioCodes from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of AudioCodes Stock.
AudioCodes Price Daily Balance Of Power 0.31 
AudioCodes Price Action Indicator(0.01)
AudioCodes Price Rate Of Daily Change 1.01 

AudioCodes August 25, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in AudioCodes Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use AudioCodes intraday prices and daily technical indicators to check the level of noise trading in AudioCodes Stock and then apply it to test your longer-term investment strategies against AudioCodes.

AudioCodes Stock Price History Data

The price series of AudioCodes for the period between Tue, May 27, 2025 and Mon, Aug 25, 2025 has a statistical range of 1.93 with a coefficient of variation of 4.88. The prices are distributed with arithmetic mean of 9.47. The median price for the last 90 days is 9.45. The company had 2:1 stock split on 10th of October 2000. AudioCodes issued dividends on 2025-08-14.
OpenHighLowCloseVolume
08/25/2025
 9.10  9.46  9.10  9.21 
08/25/2025
 9.10  9.46  9.10  9.21 
08/22/2025 9.21  9.46  9.18  9.21  65,050 
08/21/2025
 9.02  9.10  8.91  9.10  82,117 
08/20/2025
 9.37  9.37  8.95  9.07  107,377 
08/19/2025
 9.78  9.88  9.32  9.45  134,343 
08/18/2025 9.62  9.88  9.60  9.82  151,908 
08/15/2025
 9.70  9.85  9.66  9.80  121,292 
08/14/2025
 9.73  9.79  9.55  9.59  150,881 
08/13/2025
 9.80  9.89  9.75  9.84  132,256 
08/12/2025 9.59  9.83  9.59  9.75  159,002 
08/11/2025
 9.62  9.95  9.60  9.63  175,845 
08/08/2025
 9.59  9.73  9.54  9.65  94,565 
08/07/2025
 9.82  9.84  9.47  9.56  106,938 
08/06/2025
 9.49  9.87  9.48  9.76  111,090 
08/05/2025
 9.68  9.83  9.55  9.58  155,182 
08/04/2025
 9.46  9.81  9.46  9.80  157,160 
08/01/2025
 9.38  9.60  9.16  9.49  134,646 
07/31/2025
 9.85  10.02  9.80  9.82  113,341 
07/30/2025 9.80  10.21  9.80  9.98  183,601 
07/29/2025 9.80  10.54  9.79  9.84  346,417 
07/28/2025 10.40  10.52  10.24  10.29  137,039 
07/25/2025 10.15  10.39  10.03  10.26  115,106 
07/24/2025
 10.58  10.58  9.98  10.03  121,443 
07/23/2025
 10.56  10.72  10.47  10.58  102,631 
07/22/2025
 10.66  10.84  10.32  10.42  241,685 
07/21/2025
 10.37  10.90  10.35  10.61  367,216 
07/18/2025
 11.17  11.27  9.89  10.08  633,228 
07/17/2025
 8.83  10.91  8.83  10.58  1,017,386 
07/16/2025
 8.76  8.87  8.71  8.84  65,949 
07/15/2025
 8.98  8.98  8.78  8.78  41,733 
07/14/2025
 8.98  9.07  8.94  8.95  40,887 
07/11/2025
 9.39  9.41  9.09  9.10  41,610 
07/10/2025
 9.51  9.57  9.46  9.47  59,358 
07/09/2025
 9.47  9.61  9.41  9.50  77,289 
07/08/2025
 9.38  9.61  9.38  9.54  64,928 
07/07/2025
 9.45  9.53  9.39  9.42  67,573 
07/03/2025
 9.56  9.56  9.41  9.45  35,905 
07/02/2025
 9.58  9.58  9.41  9.57  63,081 
07/01/2025
 9.57  9.59  9.41  9.43  39,120 
06/30/2025
 9.61  9.65  9.52  9.62  42,909 
06/27/2025
 9.57  9.57  9.38  9.56  18,555 
06/26/2025
 9.47  9.60  9.43  9.55  51,932 
06/25/2025
 9.44  9.44  9.35  9.39  32,122 
06/24/2025
 9.34  9.50  9.31  9.50  49,109 
06/23/2025
 9.16  9.18  8.96  9.16  50,224 
06/20/2025
 9.33  9.34  9.10  9.25  78,745 
06/18/2025
 9.25  9.35  9.20  9.26  69,619 
06/17/2025
 9.16  9.16  8.88  8.94  32,042 
06/16/2025
 9.14  9.19  9.04  9.11  42,978 
06/13/2025
 8.75  8.81  8.63  8.72  44,137 
06/12/2025
 8.83  8.99  8.82  8.88  33,173 
06/11/2025
 9.21  9.30  9.05  9.05  44,301 
06/10/2025
 9.30  9.30  9.10  9.21  39,045 
06/09/2025
 9.44  9.50  9.31  9.32  45,423 
06/06/2025
 9.33  9.56  9.23  9.44  56,451 
06/05/2025
 9.28  9.34  9.24  9.29  29,077 
06/04/2025
 9.38  9.42  9.26  9.29  60,656 
06/03/2025
 9.23  9.46  9.20  9.37  55,258 
06/02/2025
 9.19  9.33  9.18  9.30  47,265 
05/30/2025
 9.30  9.32  9.18  9.24  39,096 

About AudioCodes Stock history

AudioCodes investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for AudioCodes is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in AudioCodes will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing AudioCodes stock prices may prove useful in developing a viable investing in AudioCodes
Last ReportedProjected for Next Year
Common Stock Shares Outstanding30.6 M29.5 M
Net Income Applicable To Common Shares32.7 M34.4 M

AudioCodes Quarterly Net Working Capital

97.68 Million

AudioCodes Stock Technical Analysis

AudioCodes technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of AudioCodes technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of AudioCodes trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Backtesting Now

   

Portfolio Backtesting

Avoid under-diversification and over-optimization by backtesting your portfolios
All  Next Launch Module

AudioCodes Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for AudioCodes' price direction in advance. Along with the technical and fundamental analysis of AudioCodes Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of AudioCodes to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for AudioCodes Stock analysis

When running AudioCodes' price analysis, check to measure AudioCodes' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy AudioCodes is operating at the current time. Most of AudioCodes' value examination focuses on studying past and present price action to predict the probability of AudioCodes' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move AudioCodes' price. Additionally, you may evaluate how the addition of AudioCodes to your portfolios can decrease your overall portfolio volatility.
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges