5 DAY PERFORMANCE
-2.38%
1 MONTH PERFORMANCE
-13.77%
3 MONTH PERFORMANCE
+11.15%
6 MONTH PERFORMANCE
+4.05%
YEAR-TO-DATE PERFORMANCE
+5.44%
1 YEAR PERFORMANCE
-23.36%
AudioCodes Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.39 | $10.20 (-1.83%) | $10.40 | $10.16 | 60,253 | $308.22 M |
| 03/11/2025 | $10.13 | $10.21 (0.79%) | $10.49 | $10.10 | 69,600 | $308.53 M |
| 03/10/2025 | $10.36 | $10.25 (-1.06%) | $10.38 | $10.20 | 95,305 | $309.73 M |
| 03/07/2025 | $10.67 | $10.52 (-1.41%) | $10.84 | $10.41 | 74,331 | $317.89 M |
| 03/06/2025 | $10.60 | $10.56 (-0.38%) | $10.76 | $10.46 | 45,200 | $319.10 M |
| 03/05/2025 | $10.59 | $10.76 (1.61%) | $10.78 | $10.53 | 33,531 | $325.15 M |
| 03/04/2025 | $10.54 | $10.59 (0.47%) | $10.64 | $10.31 | 105,437 | $320.01 M |
| 03/03/2025 | $11.02 | $10.66 (-3.27%) | $11.06 | $10.51 | 82,700 | $322.12 M |
| 02/28/2025 | $10.83 | $11.02 (1.75%) | $11.04 | $10.78 | 50,022 | $333.00 M |
| 02/27/2025 | $11.25 | $10.92 (-2.93%) | $11.25 | $10.92 | 58,500 | $329.98 M |
| 02/26/2025 | $11.25 | $11.25 (0%) | $11.44 | $11.20 | 49,913 | $339.95 M |
| 02/25/2025 | $11.14 | $11.23 (0.81%) | $11.36 | $11.05 | 75,514 | $339.35 M |
| 02/24/2025 | $11.52 | $11.33 (-1.65%) | $11.65 | $11.26 | 84,800 | $342.37 M |
| 02/21/2025 | $11.70 | $11.40 (-2.56%) | $12.10 | $11.33 | 145,713 | $344.49 M |
| 02/20/2025 | $11.28 | $11.57 (2.57%) | $11.63 | $11.01 | 108,700 | $349.62 M |
| 02/19/2025 | $11.58 | $11.43 (-1.3%) | $11.63 | $11.15 | 170,525 | $345.39 M |
| 02/18/2025 | $11.75 | $11.59 (-1.36%) | $11.81 | $11.46 | 103,400 | $350.23 M |
| 02/14/2025 | $11.98 | $11.75 (-1.92%) | $12.00 | $11.49 | 59,100 | $355.06 M |
| 02/13/2025 | $12.06 | $11.91 (-1.24%) | $12.06 | $11.64 | 53,711 | $359.90 M |
| 02/12/2025 | $12.10 | $12.04 (-0.5%) | $12.12 | $11.90 | 83,652 | $363.82 M |
| 02/11/2025 | $12.49 | $12.30 (-1.52%) | $12.53 | $12.13 | 69,100 | $371.68 M |
| 02/10/2025 | $12.53 | $12.52 (-0.08%) | $12.72 | $12.25 | 179,108 | $378.33 M |
| 02/07/2025 | $12.42 | $12.22 (-1.61%) | $12.42 | $12.01 | 114,606 | $369.26 M |
| 02/06/2025 | $11.89 | $12.37 (4.04%) | $12.37 | $11.78 | 167,824 | $373.80 M |
| 02/05/2025 | $10.83 | $11.36 (4.89%) | $11.55 | $10.82 | 230,806 | $343.28 M |
| 02/04/2025 | $10.32 | $10.66 (3.29%) | $11.00 | $10.07 | 645,729 | $322.12 M |
| 02/03/2025 | $9.94 | $10.12 (1.81%) | $10.31 | $9.92 | 75,237 | $305.81 M |
| 01/31/2025 | $10.30 | $10.15 (-1.46%) | $10.34 | $10.10 | 45,700 | $306.71 M |
| 01/30/2025 | $10.29 | $10.20 (-0.87%) | $10.33 | $10.15 | 39,847 | $308.22 M |
| 01/29/2025 | $10.24 | $10.29 (0.49%) | $10.30 | $10.06 | 48,994 | $310.94 M |
| 01/28/2025 | $10.41 | $10.22 (-1.83%) | $10.47 | $10.17 | 86,400 | $308.83 M |
| 01/27/2025 | $10.39 | $10.37 (-0.19%) | $10.67 | $10.31 | 41,800 | $313.36 M |
| 01/24/2025 | $10.90 | $10.86 (-0.37%) | $10.96 | $10.63 | 64,400 | $328.17 M |
| 01/23/2025 | $10.87 | $10.84 (-0.28%) | $10.87 | $10.67 | 48,200 | $327.56 M |
| 01/22/2025 | $11.14 | $10.90 (-2.15%) | $11.20 | $10.87 | 76,900 | $329.38 M |
| 01/21/2025 | $11.08 | $11.07 (-0.09%) | $11.23 | $10.99 | 111,100 | $334.51 M |
| 01/17/2025 | $10.62 | $10.74 (1.13%) | $10.74 | $10.50 | 52,248 | $324.54 M |
| 01/16/2025 | $10.71 | $10.51 (-1.87%) | $10.71 | $10.51 | 77,600 | $317.59 M |
| 01/15/2025 | $10.77 | $10.75 (-0.19%) | $10.83 | $10.57 | 84,600 | $324.84 M |
| 01/14/2025 | $10.56 | $10.57 (0.09%) | $10.70 | $10.48 | 207,700 | $319.40 M |
| 01/13/2025 | $9.77 | $10.32 (5.63%) | $10.33 | $9.77 | 230,922 | $311.85 M |
| 01/10/2025 | $9.66 | $9.66 (0%) | $9.72 | $9.46 | 99,200 | $291.91 M |
| 01/08/2025 | $9.90 | $9.84 (-0.61%) | $9.90 | $9.68 | 83,100 | $297.35 M |
| 01/07/2025 | $10.29 | $10.01 (-2.72%) | $10.39 | $9.99 | 81,039 | $302.48 M |
| 01/06/2025 | $10.17 | $10.27 (0.98%) | $10.39 | $10.17 | 116,314 | $310.34 M |
| 01/03/2025 | $9.95 | $9.99 (0.4%) | $10.18 | $9.95 | 110,100 | $301.88 M |
| 01/02/2025 | $9.91 | $9.94 (0.3%) | $10.27 | $9.87 | 175,000 | $300.37 M |
| 12/31/2024 | $9.60 | $9.74 (1.46%) | $9.89 | $9.60 | 186,121 | $294.32 M |
| 12/30/2024 | $9.21 | $9.42 (2.28%) | $9.45 | $9.13 | 96,551 | $284.65 M |
| 12/27/2024 | $9.50 | $9.43 (-0.74%) | $9.55 | $9.28 | 51,600 | $284.96 M |
| 12/26/2024 | $9.49 | $9.54 (0.53%) | $9.64 | $9.46 | 171,434 | $288.28 M |
| 12/24/2024 | $9.58 | $9.70 (1.25%) | $9.86 | $9.58 | 43,600 | $293.11 M |
| 12/23/2024 | $9.66 | $9.64 (-0.21%) | $9.70 | $9.51 | 120,800 | $291.30 M |
| 12/20/2024 | $9.10 | $9.36 (2.86%) | $9.56 | $9.10 | 96,900 | $282.84 M |
| 12/19/2024 | $8.95 | $9.04 (1.01%) | $9.22 | $8.95 | 66,807 | $273.17 M |
| 12/18/2024 | $9.21 | $8.95 (-2.82%) | $9.50 | $8.95 | 119,000 | $270.45 M |
| 12/17/2024 | $9.27 | $9.20 (-0.76%) | $9.33 | $9.16 | 50,000 | $278.01 M |
| 12/16/2024 | $9.26 | $9.24 (-0.22%) | $9.33 | $9.23 | 26,438 | $279.21 M |
| 12/13/2024 | $9.23 | $9.24 (0.11%) | $9.34 | $9.13 | 34,602 | $279.21 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.
