5 DAY PERFORMANCE
-12.58%
1 MONTH PERFORMANCE
-15.92%
3 MONTH PERFORMANCE
-4.92%
6 MONTH PERFORMANCE
-11.21%
YEAR-TO-DATE PERFORMANCE
-9.28%
1 YEAR PERFORMANCE
-18.77%
Audiocodes Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.90 | $9.39 (5.51%) | $9.39 | $8.90 | 110.50 K | $248.53 M |
| 06/25/2026 | $9.17 | $9.01 (-1.74%) | $9.24 | $8.96 | 104.60 K | $238.48 M |
| 06/24/2026 | $9.15 | $9.12 (-0.33%) | $9.22 | $9.04 | 105.74 K | $241.39 M |
| 06/23/2026 | $8.91 | $9.14 (2.58%) | $9.16 | $8.89 | 139.01 K | $241.92 M |
| 06/22/2026 | $9.06 | $9.06 (0%) | $9.27 | $9.02 | 112.40 K | $239.80 M |
| 06/18/2026 | $9.13 | $9.11 (-0.22%) | $9.21 | $8.91 | 112.90 K | $241.12 M |
| 06/17/2026 | $9.33 | $9.02 (-3.32%) | $9.37 | $9.02 | 93.70 K | $238.74 M |
| 06/16/2026 | $9.59 | $9.36 (-2.4%) | $9.70 | $9.32 | 81.30 K | $247.74 M |
| 06/15/2026 | $9.90 | $9.66 (-2.42%) | $9.98 | $9.62 | 175.39 K | $255.68 M |
| 06/12/2026 | $9.57 | $9.81 (2.51%) | $10.26 | $9.55 | 225.50 K | $259.65 M |
| 06/11/2026 | $9.42 | $9.49 (0.74%) | $9.49 | $9.19 | 158.93 K | $251.18 M |
| 06/10/2026 | $9.37 | $9.40 (0.32%) | $9.57 | $9.35 | 128.00 K | $248.80 M |
| 06/09/2026 | $9.69 | $9.52 (-1.75%) | $9.76 | $9.33 | 100.37 K | $251.98 M |
| 06/08/2026 | $9.64 | $9.77 (1.35%) | $9.80 | $9.64 | 96.70 K | $258.59 M |
| 06/05/2026 | $10.09 | $9.61 (-4.76%) | $10.09 | $9.53 | 85.53 K | $254.36 M |
| 06/04/2026 | $9.91 | $10.17 (2.62%) | $10.19 | $9.90 | 68.30 K | $269.18 M |
| 06/03/2026 | $10.05 | $10.05 (0%) | $10.12 | $9.89 | 128.89 K | $266.00 M |
| 06/02/2026 | $10.00 | $10.15 (1.5%) | $10.23 | $9.96 | 167.30 K | $268.65 M |
| 06/01/2026 | $9.71 | $10.18 (4.84%) | $10.27 | $9.70 | 168.30 K | $269.44 M |
| 05/29/2026 | $9.71 | $9.84 (1.34%) | $9.90 | $9.68 | 134.41 K | $260.45 M |
| 05/28/2026 | $9.33 | $9.71 (4.07%) | $9.79 | $9.29 | 181.50 K | $257.00 M |
| 05/27/2026 | $9.16 | $9.42 (2.84%) | $9.44 | $9.14 | 144.01 K | $249.33 M |
| 05/26/2026 | $9.04 | $9.08 (0.44%) | $9.27 | $9.03 | 192.53 K | $240.33 M |
| 05/22/2026 | $8.74 | $9.12 (4.35%) | $9.14 | $8.66 | 122.60 K | $241.39 M |
| 05/21/2026 | $8.40 | $8.74 (4.05%) | $8.74 | $8.34 | 77.00 K | $231.33 M |
| 05/20/2026 | $8.08 | $8.49 (5.07%) | $8.57 | $8.07 | 99.70 K | $224.71 M |
| 05/19/2026 | $8.11 | $8.08 (-0.37%) | $8.24 | $8.04 | 70.00 K | $213.86 M |
| 05/18/2026 | $8.20 | $8.20 (0%) | $8.26 | $8.04 | 96.84 K | $217.04 M |
| 05/15/2026 | $8.39 | $8.15 (-2.86%) | $8.43 | $8.12 | 75.60 K | $215.71 M |
| 05/14/2026 | $8.47 | $8.43 (-0.47%) | $8.56 | $8.39 | 29.41 K | $223.13 M |
| 05/13/2026 | $8.43 | $8.45 (0.24%) | $8.53 | $8.31 | 83.90 K | $223.65 M |
| 05/12/2026 | $8.44 | $8.48 (0.47%) | $8.53 | $8.35 | 70.60 K | $224.45 M |
| 05/11/2026 | $8.36 | $8.63 (3.23%) | $8.64 | $8.36 | 88.93 K | $228.42 M |
| 05/08/2026 | $8.40 | $8.42 (0.24%) | $8.46 | $8.23 | 66.50 K | $222.86 M |
| 05/07/2026 | $8.54 | $8.35 (-2.22%) | $8.59 | $8.13 | 232.24 K | $221.01 M |
| 05/06/2026 | $8.52 | $8.54 (0.23%) | $8.64 | $8.33 | 115.93 K | $226.04 M |
| 05/05/2026 | $8.86 | $8.51 (-3.95%) | $8.86 | $8.15 | 486.40 K | $225.24 M |
| 05/04/2026 | $10.11 | $10.14 (0.3%) | $10.37 | $10.01 | 176.14 K | $268.39 M |
| 05/01/2026 | $9.43 | $10.17 (7.85%) | $10.39 | $9.40 | 376.05 K | $269.18 M |
| 04/30/2026 | $8.86 | $9.26 (4.51%) | $9.35 | $8.86 | 230.20 K | $245.09 M |
| 04/29/2026 | $8.66 | $8.80 (1.62%) | $8.83 | $8.56 | 38.81 K | $232.92 M |
| 04/28/2026 | $8.79 | $8.75 (-0.46%) | $8.79 | $8.67 | 40.32 K | $231.60 M |
| 04/27/2026 | $8.93 | $8.87 (-0.67%) | $8.96 | $8.78 | 63.30 K | $234.77 M |
| 04/24/2026 | $9.14 | $9.03 (-1.2%) | $9.14 | $8.91 | 26.14 K | $239.01 M |
| 04/23/2026 | $9.40 | $9.07 (-3.51%) | $9.41 | $9.06 | 55.41 K | $240.06 M |
| 04/22/2026 | $9.50 | $9.43 (-0.74%) | $9.60 | $9.39 | 65.20 K | $249.59 M |
| 04/21/2026 | $9.39 | $9.50 (1.17%) | $9.55 | $9.32 | 76.32 K | $251.45 M |
| 04/20/2026 | $9.13 | $9.31 (1.97%) | $9.39 | $9.06 | 201.90 K | $246.42 M |
| 04/17/2026 | $8.91 | $9.10 (2.13%) | $9.12 | $8.88 | 63.93 K | $240.86 M |
| 04/16/2026 | $8.90 | $8.91 (0.11%) | $8.97 | $8.85 | 55.90 K | $235.83 M |
| 04/15/2026 | $8.71 | $8.86 (1.72%) | $8.95 | $8.71 | 72.40 K | $234.51 M |
| 04/14/2026 | $8.85 | $8.73 (-1.36%) | $8.87 | $8.64 | 49.23 K | $231.07 M |
| 04/13/2026 | $8.74 | $8.88 (1.6%) | $8.93 | $8.69 | 62.66 K | $235.04 M |
| 04/10/2026 | $9.06 | $8.79 (-2.98%) | $9.10 | $8.76 | 79.00 K | $232.65 M |
| 04/09/2026 | $9.03 | $9.06 (0.33%) | $9.12 | $8.95 | 68.23 K | $239.80 M |
| 04/08/2026 | $9.25 | $9.07 (-1.95%) | $9.30 | $9.04 | 109.50 K | $240.06 M |
| 04/07/2026 | $8.84 | $9.07 (2.6%) | $9.08 | $8.84 | 58.44 K | $240.06 M |
| 04/06/2026 | $8.75 | $8.86 (1.26%) | $8.90 | $8.74 | 68.12 K | $234.51 M |
| 04/02/2026 | $8.51 | $8.71 (2.35%) | $8.78 | $8.35 | 48.60 K | $230.54 M |
| 04/01/2026 | $8.50 | $8.62 (1.41%) | $8.72 | $8.48 | 53.40 K | $228.15 M |
| 03/31/2026 | $8.29 | $8.41 (1.45%) | $8.48 | $8.27 | 105.80 K | $222.60 M |
| 03/30/2026 | $8.32 | $8.29 (-0.36%) | $8.45 | $8.26 | 93.33 K | $219.42 M |
| 03/27/2026 | $8.47 | $8.33 (-1.65%) | $8.53 | $8.29 | 39.00 K | $220.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
