Audiocodes Stock Price History
| AUDC Stock | USD 9.05 0.02 0.22% |
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 9.05, as last reported on the 27th of October, with the highest price reaching 9.18 and the lowest price hitting 9.04 during the day.
If you're considering investing in AudioCodes Stock, it is important to understand the factors that can impact its price. AudioCodes secures Sharpe Ratio (or Efficiency) of -0.0616, which signifies that the company had a -0.0616 % return per unit of standard deviation over the last 3 months. AudioCodes exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm AudioCodes' risk adjusted performance of (0.04), and Mean Deviation of 1.52 to double-check the risk estimate we provide.
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.
IPO Date 28th of May 1999 | 200 Day MA 9.827 | 50 Day MA 9.6104 | Beta 0.965 |
AudioCodes | Build AI portfolio with AudioCodes Stock |
Sharpe Ratio = -0.0616
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | AUDC |
Estimated Market Risk
| 1.85 actual daily | 16 84% of assets are more volatile |
Expected Return
| -0.11 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average AudioCodes is not performing at its full potential. However, 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 AudioCodes to a well-diversified portfolio.
Price Book 1.4821 | Enterprise Value Ebitda 13.3504 | Price Sales 1.0669 | Shares Float 19.7 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 Price | September 11, 2025 | 10.45 |
| Lowest Price | October 22, 2025 | 8.93 |
AudioCodes October 27, 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 | 0.14 | |
| AudioCodes Price Action Indicator | (0.05) | |
| AudioCodes Price Rate Of Daily Change | 1.00 |
AudioCodes October 27, 2025 Stock Price Analysis
AudioCodes Stock Price History Data
The price series of AudioCodes for the period between Tue, Jul 29, 2025 and Mon, Oct 27, 2025 has a statistical range of 1.52 with a coefficient of variation of 3.72. The prices are distributed with arithmetic mean of 9.66. The median price for the last 90 days is 9.67. The company had 2:1 stock split on 10th of October 2000. AudioCodes issued dividends on 2025-08-14.| Open | High | Low | Close | Volume | ||
10/27/2025 | 9.08 | 9.18 | 9.04 | 9.05 | ||
| 10/24/2025 | 9.08 | 9.18 | 9.04 | 9.05 | 43,904 | |
10/23/2025 | 8.86 | 9.08 | 8.86 | 9.03 | 40,648 | |
10/22/2025 | 9.07 | 9.09 | 8.83 | 8.93 | 43,022 | |
10/21/2025 | 9.05 | 9.25 | 9.05 | 9.09 | 72,958 | |
10/20/2025 | 9.19 | 9.26 | 9.11 | 9.15 | 62,531 | |
| 10/17/2025 | 9.22 | 9.42 | 9.07 | 9.14 | 77,024 | |
10/16/2025 | 9.51 | 9.51 | 9.20 | 9.31 | 102,073 | |
10/15/2025 | 9.55 | 9.67 | 9.38 | 9.46 | 89,882 | |
10/14/2025 | 9.29 | 9.53 | 9.29 | 9.51 | 52,964 | |
10/13/2025 | 9.42 | 9.55 | 9.39 | 9.42 | 83,413 | |
10/10/2025 | 9.73 | 9.73 | 9.23 | 9.29 | 109,176 | |
10/09/2025 | 9.82 | 9.88 | 9.62 | 9.68 | 60,760 | |
10/08/2025 | 9.64 | 9.85 | 9.59 | 9.76 | 87,903 | |
10/07/2025 | 9.80 | 9.90 | 9.61 | 9.63 | 105,160 | |
10/06/2025 | 9.71 | 9.85 | 9.70 | 9.76 | 88,851 | |
| 10/03/2025 | 9.76 | 9.86 | 9.62 | 9.64 | 126,996 | |
10/02/2025 | 9.82 | 9.82 | 9.65 | 9.72 | 90,927 | |
10/01/2025 | 9.55 | 9.76 | 9.55 | 9.74 | 107,103 | |
| 09/30/2025 | 9.62 | 9.67 | 9.43 | 9.52 | 68,289 | |
09/29/2025 | 9.71 | 9.76 | 9.63 | 9.67 | 78,543 | |
09/26/2025 | 9.60 | 9.71 | 9.53 | 9.66 | 108,467 | |
09/25/2025 | 9.65 | 9.78 | 9.54 | 9.56 | 153,158 | |
09/24/2025 | 10.01 | 10.09 | 9.81 | 9.88 | 76,281 | |
09/23/2025 | 10.29 | 10.29 | 10.03 | 10.05 | 63,145 | |
09/22/2025 | 10.12 | 10.43 | 10.06 | 10.24 | 116,338 | |
09/19/2025 | 10.10 | 10.22 | 10.03 | 10.14 | 130,422 | |
09/18/2025 | 10.19 | 10.33 | 9.98 | 10.15 | 142,392 | |
09/17/2025 | 10.22 | 10.43 | 10.15 | 10.18 | 116,830 | |
| 09/16/2025 | 10.13 | 10.32 | 10.08 | 10.18 | 126,888 | |
09/15/2025 | 10.11 | 10.33 | 10.10 | 10.22 | 118,300 | |
09/12/2025 | 10.35 | 10.35 | 10.13 | 10.20 | 62,542 | |
09/11/2025 | 9.91 | 10.47 | 9.91 | 10.45 | 166,252 | |
09/10/2025 | 9.88 | 10.13 | 9.87 | 10.00 | 116,256 | |
09/09/2025 | 9.67 | 9.92 | 9.64 | 9.89 | 90,244 | |
09/08/2025 | 9.56 | 9.76 | 9.56 | 9.73 | 68,947 | |
09/05/2025 | 9.78 | 9.82 | 9.62 | 9.67 | 58,121 | |
09/04/2025 | 9.42 | 9.73 | 9.37 | 9.70 | 87,306 | |
| 09/03/2025 | 9.21 | 9.66 | 9.21 | 9.42 | 106,871 | |
09/02/2025 | 9.34 | 9.36 | 9.22 | 9.25 | 80,921 | |
08/29/2025 | 9.51 | 9.80 | 9.50 | 9.64 | 53,323 | |
08/28/2025 | 9.41 | 9.53 | 9.36 | 9.48 | 39,868 | |
08/27/2025 | 9.33 | 9.46 | 9.32 | 9.42 | 38,923 | |
08/26/2025 | 9.16 | 9.32 | 9.14 | 9.30 | 64,273 | |
08/25/2025 | 9.16 | 9.25 | 9.12 | 9.16 | 52,334 | |
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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 30.6 M | 29.5 M | |
| Net Income Applicable To Common Shares | 32.7 M | 34.4 M |
AudioCodes Quarterly Net Working Capital |
|
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.
Did you try this?
Run Portfolio Suggestion Now
Portfolio SuggestionGet suggestions outside of your existing asset allocation including your own model 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.
| Risk Adjusted Performance | (0.04) | |||
| Jensen Alpha | (0.28) | |||
| Total Risk Alpha | (0.37) | |||
| Treynor Ratio | (0.08) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Global Markets Map Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Funds Screener Find actively-traded funds from around the world traded on over 30 global exchanges | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance |