AUDIOCODES LTD

Ticker: AUDC CUSIP: M15342104 Class: Common Stock

D. E. Shaw & Co., Inc.'s Holding History (CIK: 0001009207)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 124,011 Value ($000) $1,083 Avg Close $8.85 Range $8.21 - $9.66

Q3 2025

Shares 31,359 Value ($000) $299 Avg Close $9.46 Range $8.47 - $10.96

Q2 2025

Shares 124,424 Value ($000) $1,222 Avg Close $8.73 Range $7.64 - $9.39

Q1 2025

Shares 169,896 Value ($000) $1,600 Avg Close $10.08 Range $8.81 - $11.93

Q4 2024

Shares 190,338 Value ($000) $1,854 Avg Close $8.64 Range $7.22 - $9.37

Q3 2024

Shares 159,727 Value ($000) $1,554 Avg Close $9.68 Range $8.17 - $10.62

Q2 2024

Shares 167,341 Value ($000) $1,737 Avg Close $9.76 Range $8.81 - $12.09

Q1 2024

Shares 181,750 Value ($000) $2,370 Avg Close $11.68 Range $10.03 - $13.15

Q4 2023

Shares 189,510 Value ($000) $2,287 Avg Close $9.32 Range $6.50 - $11.33

Q3 2023

Shares 183,776 Value ($000) $1,858 Avg Close $9.33 Range $8.03 - $10.82

Q2 2023

Shares 197,095 Value ($000) $1,799 Avg Close $8.79 Range $7.20 - $13.43

Q1 2023

Shares 12,949 Value ($000) $195 Avg Close $15.13 Range $12.40 - $18.23

Q3 2020

Shares 16,711 Value ($000) $526 Avg Close $29.17 Range $23.59 - $38.64

Q2 2020

Shares 18,060 Value ($000) $574 Avg Close $26.42 Range $18.34 - $34.44

Q4 2019

Shares 15,769 Value ($000) $405 Avg Close $18.72 Range $15.00 - $22.23

Q3 2019

Shares 61,975 Value ($000) $1,172 Avg Close $15.31 Range $12.87 - $19.24

Q2 2019

Shares 75,464 Value ($000) $1,168 Avg Close $12.97 Range $11.55 - $14.81

Q1 2019

Shares 133,594 Value ($000) $1,849 Avg Close $11.14 Range $8.37 - $12.61

Q4 2018

Shares 12,211 Value ($000) $121 Avg Close $9.02 Range $7.58 - $10.92

Q1 2016

Shares 118,587 Value ($000) $551 Avg Close $3.54 Range $3.02 - $3.94

Q4 2015

Shares 114,838 Value ($000) $448 Avg Close $3.21 Range $2.58 - $3.74

Q3 2015

Shares 85,098 Value ($000) $277 Avg Close $2.59 Range $2.22 - $2.82

Q2 2015

Shares 91,659 Value ($000) $296 Avg Close $3.50 Range $2.54 - $4.33

Q1 2015

Shares 51,353 Value ($000) $236 Avg Close $4.20 Range $3.69 - $4.61

Q4 2014

Shares 25,968 Value ($000) $118 Avg Close $3.82 Range $3.39 - $4.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	124,011	$1,083	$8.85	$8.21 - $9.66
Q3 2025	31,359	$299	$9.46	$8.47 - $10.96
Q2 2025	124,424	$1,222	$8.73	$7.64 - $9.39
Q1 2025	169,896	$1,600	$10.08	$8.81 - $11.93
Q4 2024	190,338	$1,854	$8.64	$7.22 - $9.37
Q3 2024	159,727	$1,554	$9.68	$8.17 - $10.62
Q2 2024	167,341	$1,737	$9.76	$8.81 - $12.09
Q1 2024	181,750	$2,370	$11.68	$10.03 - $13.15
Q4 2023	189,510	$2,287	$9.32	$6.50 - $11.33
Q3 2023	183,776	$1,858	$9.33	$8.03 - $10.82
Q2 2023	197,095	$1,799	$8.79	$7.20 - $13.43
Q1 2023	12,949	$195	$15.13	$12.40 - $18.23
Q3 2020	16,711	$526	$29.17	$23.59 - $38.64
Q2 2020	18,060	$574	$26.42	$18.34 - $34.44
Q4 2019	15,769	$405	$18.72	$15.00 - $22.23
Q3 2019	61,975	$1,172	$15.31	$12.87 - $19.24
Q2 2019	75,464	$1,168	$12.97	$11.55 - $14.81
Q1 2019	133,594	$1,849	$11.14	$8.37 - $12.61
Q4 2018	12,211	$121	$9.02	$7.58 - $10.92
Q1 2016	118,587	$551	$3.54	$3.02 - $3.94
Q4 2015	114,838	$448	$3.21	$2.58 - $3.74
Q3 2015	85,098	$277	$2.59	$2.22 - $2.82
Q2 2015	91,659	$296	$3.50	$2.54 - $4.33
Q1 2015	51,353	$236	$4.20	$3.69 - $4.61
Q4 2014	25,968	$118	$3.82	$3.39 - $4.16