5 DAY PERFORMANCE
-28.58%
1 MONTH PERFORMANCE
-18.60%
3 MONTH PERFORMANCE
-21.12%
6 MONTH PERFORMANCE
-12.58%
YEAR-TO-DATE PERFORMANCE
-9.28%
1 YEAR PERFORMANCE
-18.18%
Audiocodes Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $11.44 | $11.43 (-0.13%) | $11.56 | $11.39 | 20.86 K | |
| 10/08/2026 | $11.06 | $11.32 (2.35%) | $11.48 | $11.00 | 172.50 K | $285.09 M |
| 10/07/2026 | $10.87 | $10.93 (0.55%) | $11.08 | $10.77 | 147.30 K | $275.27 M |
| 10/06/2026 | $10.74 | $10.89 (1.4%) | $11.09 | $10.73 | 126.40 K | $274.26 M |
| 10/05/2026 | $10.90 | $10.80 (-0.92%) | $11.10 | $10.77 | 168.90 K | $272.00 M |
| 10/02/2026 | $11.04 | $11.09 (0.45%) | $11.28 | $10.82 | 151.80 K | $279.30 M |
| 10/01/2026 | $10.67 | $10.93 (2.44%) | $11.03 | $10.38 | 183.42 K | $275.27 M |
| 09/30/2026 | $10.67 | $10.68 (0.09%) | $10.79 | $10.48 | 101.04 K | $268.98 M |
| 09/29/2026 | $10.55 | $10.60 (0.47%) | $10.68 | $10.30 | 91.80 K | $266.96 M |
| 09/28/2026 | $10.59 | $10.55 (-0.38%) | $10.73 | $10.27 | 157.01 K | $265.70 M |
| 09/25/2026 | $10.57 | $10.66 (0.85%) | $10.77 | $10.53 | 95.50 K | $268.47 M |
| 09/24/2026 | $10.26 | $10.53 (2.63%) | $10.55 | $10.26 | 103.84 K | $265.20 M |
| 09/23/2026 | $10.43 | $10.37 (-0.58%) | $10.73 | $10.33 | 137.20 K | $261.17 M |
| 09/22/2026 | $10.34 | $10.41 (0.68%) | $10.44 | $10.25 | 128.06 K | $262.18 M |
| 09/21/2026 | $10.13 | $10.45 (3.16%) | $10.49 | $10.13 | 125.70 K | $263.18 M |
| 09/18/2026 | $10.03 | $10.10 (0.7%) | $10.10 | $9.92 | 95.10 K | $254.37 M |
| 09/17/2026 | $9.98 | $10.03 (0.5%) | $10.20 | $9.97 | 116.70 K | $252.61 M |
| 09/16/2026 | $9.80 | $9.98 (1.84%) | $10.03 | $9.80 | 82.80 K | $251.35 M |
| 09/15/2026 | $9.64 | $9.85 (2.18%) | $9.89 | $9.63 | 92.78 K | $248.07 M |
| 09/14/2026 | $9.47 | $9.69 (2.32%) | $9.82 | $9.46 | 93.90 K | $244.04 M |
| 09/11/2026 | $9.18 | $9.61 (4.68%) | $9.61 | $9.18 | 69.50 K | $242.03 M |
| 09/10/2026 | $9.60 | $9.03 (-5.94%) | $9.66 | $9.02 | 117.23 K | $227.42 M |
| 09/09/2026 | $9.88 | $9.73 (-1.52%) | $10.07 | $9.72 | 58.40 K | $245.05 M |
| 09/08/2026 | $10.07 | $9.94 (-1.29%) | $10.07 | $9.73 | 109.50 K | $250.34 M |
| 09/04/2026 | $10.02 | $10.15 (1.3%) | $10.17 | $9.92 | 98.14 K | $255.63 M |
| 09/03/2026 | $10.17 | $9.99 (-1.77%) | $10.33 | $9.97 | 84.93 K | $251.60 M |
| 09/02/2026 | $10.02 | $10.09 (0.7%) | $10.13 | $9.94 | 69.96 K | $254.12 M |
| 09/01/2026 | $10.00 | $9.99 (-0.1%) | $10.02 | $9.75 | 110.63 K | $251.60 M |
| 08/31/2026 | $10.00 | $10.00 (0%) | $10.18 | $10.00 | 78.50 K | $251.85 M |
| 08/28/2026 | $10.22 | $10.04 (-1.76%) | $10.23 | $9.91 | 69.81 K | $252.86 M |
| 08/27/2026 | $10.12 | $10.22 (0.99%) | $10.32 | $10.12 | 122.34 K | $257.39 M |
| 08/26/2026 | $9.82 | $10.04 (2.24%) | $10.08 | $9.77 | 121.70 K | $252.86 M |
| 08/25/2026 | $9.69 | $9.81 (1.24%) | $9.92 | $9.68 | 99.00 K | $247.06 M |
| 08/24/2026 | $9.51 | $9.62 (1.16%) | $9.65 | $9.43 | 138.33 K | $242.28 M |
| 08/21/2026 | $9.66 | $9.60 (-0.62%) | $9.66 | $9.54 | 77.21 K | $241.78 M |
| 08/20/2026 | $9.63 | $9.57 (-0.62%) | $9.66 | $9.49 | 79.73 K | $241.02 M |
| 08/19/2026 | $9.75 | $9.68 (-0.72%) | $9.89 | $9.54 | 160.10 K | $243.79 M |
| 08/18/2026 | $10.01 | $9.81 (-2%) | $10.11 | $9.81 | 151.75 K | $247.06 M |
| 08/17/2026 | $10.42 | $10.14 (-2.69%) | $10.42 | $10.03 | 158.00 K | $255.38 M |
| 08/14/2026 | $10.33 | $10.37 (0.39%) | $10.46 | $10.23 | 129.82 K | $261.17 M |
| 08/13/2026 | $10.11 | $10.27 (1.58%) | $10.37 | $10.11 | 106.22 K | $258.65 M |
| 08/12/2026 | $9.90 | $10.11 (2.12%) | $10.46 | $9.87 | 159.10 K | $254.62 M |
| 08/11/2026 | $10.01 | $9.95 (-0.6%) | $10.02 | $9.82 | 94.50 K | $250.59 M |
| 08/10/2026 | $9.89 | $10.00 (1.11%) | $10.13 | $9.81 | 145.14 K | $251.85 M |
| 08/07/2026 | $10.09 | $9.94 (-1.49%) | $10.09 | $9.87 | 75.30 K | $250.34 M |
| 08/06/2026 | $9.80 | $9.90 (1.02%) | $10.12 | $9.78 | 115.50 K | $249.33 M |
| 08/05/2026 | $10.10 | $9.88 (-2.18%) | $10.35 | $9.50 | 160.30 K | $248.83 M |
| 08/04/2026 | $9.67 | $10.04 (3.83%) | $10.86 | $9.67 | 334.50 K | $252.86 M |
| 08/03/2026 | $9.63 | $9.80 (1.77%) | $9.82 | $9.53 | 95.15 K | $246.81 M |
| 07/31/2026 | $9.36 | $9.58 (2.35%) | $9.66 | $9.36 | 86.00 K | $253.56 M |
| 07/30/2026 | $9.40 | $9.25 (-1.6%) | $9.47 | $9.06 | 133.92 K | $244.83 M |
| 07/29/2026 | $9.78 | $9.39 (-3.99%) | $9.85 | $9.29 | 91.98 K | $248.53 M |
| 07/28/2026 | $9.73 | $9.77 (0.41%) | $9.82 | $9.67 | 82.32 K | $258.59 M |
| 07/27/2026 | $9.59 | $9.78 (1.98%) | $9.82 | $9.59 | 80.75 K | $258.86 M |
| 07/24/2026 | $9.65 | $9.58 (-0.73%) | $9.74 | $9.52 | 91.55 K | $253.56 M |
| 07/23/2026 | $9.40 | $9.53 (1.38%) | $9.57 | $9.38 | 74.60 K | $252.24 M |
| 07/22/2026 | $9.76 | $9.44 (-3.28%) | $9.80 | $9.40 | 70.84 K | $249.86 M |
| 07/21/2026 | $9.66 | $9.81 (1.55%) | $9.82 | $9.66 | 83.75 K | $259.65 M |
| 07/20/2026 | $9.72 | $9.60 (-1.23%) | $9.85 | $9.60 | 87.82 K | $254.09 M |
| 07/17/2026 | $9.70 | $9.75 (0.52%) | $9.83 | $9.61 | 73.40 K | $258.06 M |
| 07/16/2026 | $9.73 | $9.73 (0%) | $9.84 | $9.61 | 99.84 K | $257.53 M |
| 07/15/2026 | $10.03 | $9.79 (-2.39%) | $10.13 | $9.73 | 71.24 K | $259.12 M |
| 07/14/2026 | $10.17 | $9.97 (-1.97%) | $10.20 | $9.90 | 108.43 K | $263.89 M |
| 07/13/2026 | $10.02 | $10.18 (1.6%) | $10.33 | $10.02 | 127.54 K | $269.44 M |
| 07/10/2026 | $10.00 | $10.17 (1.7%) | $10.19 | $9.97 | 82.05 K | $269.18 M |
| 07/09/2026 | $9.65 | $10.04 (4.04%) | $10.07 | $9.60 | 135.53 K | $265.74 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.
