AUDIOCODES LTD

Ticker: AUDC CUSIP: M15342104 Class: Common Stock

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 62,700 Value ($000) $547 Avg Close $8.85 Range $8.21 - $9.66

Q3 2025

Shares 72,200 Value ($000) $687 Avg Close $9.46 Range $8.47 - $10.96

Q2 2025

Shares 77,400 Value ($000) $760 Avg Close $8.73 Range $7.64 - $9.39

Q1 2025

Shares 78,300 Value ($000) $738 Avg Close $10.08 Range $8.81 - $11.93

Q4 2024

Shares 93,700 Value ($000) $913 Avg Close $8.64 Range $7.22 - $9.37

Q3 2024

Shares 93,900 Value ($000) $914 Avg Close $9.68 Range $8.17 - $10.62

Q2 2024

Shares 66,700 Value ($000) $692 Avg Close $9.76 Range $8.81 - $12.09

Q1 2024

Shares 56,200 Value ($000) $733 Avg Close $11.68 Range $10.03 - $13.15

Q4 2023

Shares 71,100 Value ($000) $858 Avg Close $9.32 Range $6.50 - $11.33

Q3 2023

Shares 90,000 Value ($000) $910 Avg Close $9.33 Range $8.03 - $10.82

Q2 2023

Shares 94,700 Value ($000) $865 Avg Close $8.79 Range $7.20 - $13.43

Q1 2023

Shares 62,600 Value ($000) $944 Avg Close $15.13 Range $12.40 - $18.23

Q1 2022

Shares 12,500 Value ($000) $319 Avg Close $25.16 Range $22.23 - $31.11

Q4 2021

Shares 71,200 Value ($000) $2,473 Avg Close $30.42 Range $27.92 - $32.59

Q3 2021

Shares 21,600 Value ($000) $703 Avg Close $28.23 Range $25.75 - $29.39

Q2 2021

Shares 25,100 Value ($000) $831 Avg Close $27.71 Range $23.53 - $31.11

Q1 2021

Shares 41,700 Value ($000) $1,125 Avg Close $25.69 Range $22.47 - $31.61

Q4 2020

Shares 84,300 Value ($000) $2,322 Avg Close $25.31 Range $22.51 - $30.49

Q3 2020

Shares 51,000 Value ($000) $1,604 Avg Close $29.17 Range $23.59 - $38.64

Q2 2020

Shares 52,300 Value ($000) $1,663 Avg Close $26.42 Range $18.34 - $34.44

Q1 2020

Shares 17,747 Value ($000) $424 Avg Close $19.88 Range $7.74 - $24.57

Q4 2019

Shares 43,847 Value ($000) $1,126 Avg Close $18.72 Range $15.00 - $22.23

Q3 2019

Shares 52,347 Value ($000) $990 Avg Close $15.31 Range $12.87 - $19.24

Q2 2019

Shares 23,200 Value ($000) $359 Avg Close $12.97 Range $11.55 - $14.81

Q1 2014

Shares 50,128 Value ($000) $363 Avg Close $6.46 Range $5.45 - $7.53

Q4 2013

Shares 91,826 Value ($000) $655 Avg Close $5.45 Range $4.51 - $6.29

Q3 2013

Shares 133,526 Value ($000) $935 Avg Close $4.66 Range $3.54 - $6.06

Q2 2013

Shares 45,530 Value ($000) $202 Avg Close $3.27 Range $2.49 - $3.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	62,700	$547	$8.85	$8.21 - $9.66
Q3 2025	72,200	$687	$9.46	$8.47 - $10.96
Q2 2025	77,400	$760	$8.73	$7.64 - $9.39
Q1 2025	78,300	$738	$10.08	$8.81 - $11.93
Q4 2024	93,700	$913	$8.64	$7.22 - $9.37
Q3 2024	93,900	$914	$9.68	$8.17 - $10.62
Q2 2024	66,700	$692	$9.76	$8.81 - $12.09
Q1 2024	56,200	$733	$11.68	$10.03 - $13.15
Q4 2023	71,100	$858	$9.32	$6.50 - $11.33
Q3 2023	90,000	$910	$9.33	$8.03 - $10.82
Q2 2023	94,700	$865	$8.79	$7.20 - $13.43
Q1 2023	62,600	$944	$15.13	$12.40 - $18.23
Q1 2022	12,500	$319	$25.16	$22.23 - $31.11
Q4 2021	71,200	$2,473	$30.42	$27.92 - $32.59
Q3 2021	21,600	$703	$28.23	$25.75 - $29.39
Q2 2021	25,100	$831	$27.71	$23.53 - $31.11
Q1 2021	41,700	$1,125	$25.69	$22.47 - $31.61
Q4 2020	84,300	$2,322	$25.31	$22.51 - $30.49
Q3 2020	51,000	$1,604	$29.17	$23.59 - $38.64
Q2 2020	52,300	$1,663	$26.42	$18.34 - $34.44
Q1 2020	17,747	$424	$19.88	$7.74 - $24.57
Q4 2019	43,847	$1,126	$18.72	$15.00 - $22.23
Q3 2019	52,347	$990	$15.31	$12.87 - $19.24
Q2 2019	23,200	$359	$12.97	$11.55 - $14.81
Q1 2014	50,128	$363	$6.46	$5.45 - $7.53
Q4 2013	91,826	$655	$5.45	$4.51 - $6.29
Q3 2013	133,526	$935	$4.66	$3.54 - $6.06
Q2 2013	45,530	$202	$3.27	$2.49 - $3.80