5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
-1.47%
3 MONTH PERFORMANCE
-15.32%
6 MONTH PERFORMANCE
-23.99%
YEAR-TO-DATE PERFORMANCE
-15.81%
1 YEAR PERFORMANCE
-31.69%
Audiocodes Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/04/2026 | $7.73 | $7.96 (2.98%) | $7.98 | $7.70 | 117.15 K | $218.25 M |
| 03/03/2026 | $7.40 | $7.63 (3.11%) | $7.70 | $7.40 | 192.32 K | $209.20 M |
| 03/02/2026 | $7.15 | $7.55 (5.59%) | $7.60 | $7.15 | 249.50 K | $207.01 M |
| 02/27/2026 | $7.10 | $7.14 (0.56%) | $7.19 | $7.00 | 131.80 K | $195.76 M |
| 02/26/2026 | $7.23 | $7.18 (-0.69%) | $7.30 | $7.09 | 163.85 K | $196.86 M |
| 02/25/2026 | $7.26 | $7.24 (-0.28%) | $7.38 | $7.22 | 167.49 K | $198.51 M |
| 02/24/2026 | $7.04 | $7.32 (3.98%) | $7.52 | $7.04 | 189.04 K | $200.70 M |
| 02/23/2026 | $7.12 | $7.11 (-0.14%) | $7.26 | $7.05 | 183.24 K | $194.94 M |
| 02/20/2026 | $7.09 | $7.24 (2.12%) | $7.48 | $7.09 | 148.60 K | $198.51 M |
| 02/19/2026 | $7.05 | $7.29 (3.4%) | $7.32 | $7.05 | 230.30 K | $199.88 M |
| 02/18/2026 | $6.99 | $7.15 (2.29%) | $7.23 | $6.95 | 237.93 K | $196.04 M |
| 02/17/2026 | $7.08 | $7.03 (-0.71%) | $7.18 | $6.99 | 319.70 K | $192.75 M |
| 02/13/2026 | $7.26 | $7.33 (0.96%) | $7.48 | $7.25 | 97.70 K | $200.97 M |
| 02/12/2026 | $7.63 | $7.23 (-5.24%) | $7.68 | $7.20 | 530.50 K | $198.23 M |
| 02/11/2026 | $7.70 | $7.73 (0.39%) | $7.74 | $7.43 | 190.80 K | $211.94 M |
| 02/10/2026 | $7.77 | $7.73 (-0.51%) | $7.92 | $7.70 | 194.53 K | $211.94 M |
| 02/09/2026 | $7.57 | $7.80 (3.04%) | $7.87 | $7.55 | 225.82 K | $213.86 M |
| 02/06/2026 | $7.42 | $7.64 (2.96%) | $7.72 | $7.42 | 205.52 K | $209.47 M |
| 02/05/2026 | $7.45 | $7.46 (0.13%) | $7.60 | $7.35 | 279.60 K | $204.54 M |
| 02/04/2026 | $7.34 | $7.51 (2.32%) | $7.56 | $7.22 | 478.01 K | $205.91 M |
| 02/03/2026 | $8.08 | $7.35 (-9.03%) | $8.10 | $7.32 | 313.70 K | $201.52 M |
| 02/02/2026 | $8.43 | $8.52 (1.07%) | $8.67 | $8.41 | 150.86 K | $233.60 M |
| 01/30/2026 | $8.45 | $8.35 (-1.18%) | $8.53 | $8.27 | 61.04 K | $235.21 M |
| 01/29/2026 | $8.58 | $8.45 (-1.52%) | $8.59 | $8.20 | 122.30 K | $238.03 M |
| 01/28/2026 | $8.75 | $8.65 (-1.14%) | $8.86 | $8.62 | 77.70 K | $243.66 M |
| 01/27/2026 | $8.68 | $8.80 (1.38%) | $8.80 | $8.62 | 76.81 K | $247.89 M |
| 01/26/2026 | $8.39 | $8.63 (2.86%) | $8.63 | $8.38 | 142.53 K | $243.10 M |
| 01/23/2026 | $8.44 | $8.33 (-1.3%) | $8.44 | $8.21 | 59.02 K | $234.65 M |
| 01/22/2026 | $8.35 | $8.39 (0.48%) | $8.44 | $8.34 | 76.65 K | $236.34 M |
| 01/21/2026 | $8.30 | $8.21 (-1.08%) | $8.35 | $8.13 | 168.41 K | $231.27 M |
| 01/20/2026 | $8.21 | $8.34 (1.58%) | $8.50 | $8.20 | 222.53 K | $234.93 M |
| 01/16/2026 | $8.65 | $8.36 (-3.35%) | $8.65 | $8.33 | 75.48 K | $235.49 M |
| 01/15/2026 | $8.71 | $8.65 (-0.69%) | $8.80 | $8.62 | 86.45 K | $243.66 M |
| 01/14/2026 | $8.84 | $8.69 (-1.7%) | $8.94 | $8.64 | 84.02 K | $244.79 M |
| 01/13/2026 | $8.80 | $8.82 (0.23%) | $8.90 | $8.80 | 77.80 K | $248.45 M |
| 01/12/2026 | $8.79 | $8.83 (0.46%) | $8.89 | $8.71 | 61.64 K | $248.73 M |
| 01/09/2026 | $8.86 | $8.85 (-0.11%) | $8.95 | $8.77 | 55.50 K | $249.30 M |
| 01/08/2026 | $9.02 | $8.86 (-1.77%) | $9.02 | $8.78 | 62.30 K | $249.58 M |
| 01/07/2026 | $9.09 | $9.08 (-0.11%) | $9.21 | $8.96 | 113.54 K | $255.77 M |
| 01/06/2026 | $8.95 | $9.06 (1.23%) | $9.12 | $8.91 | 79.20 K | $255.21 M |
| 01/05/2026 | $8.82 | $8.98 (1.81%) | $9.07 | $8.82 | 89.04 K | $252.96 M |
| 01/02/2026 | $8.74 | $8.74 (0%) | $8.86 | $8.67 | 54.40 K | $246.20 M |
| 12/31/2025 | $8.73 | $8.73 (0%) | $8.84 | $8.70 | 58.10 K | $245.92 M |
| 12/30/2025 | $8.81 | $8.75 (-0.68%) | $8.82 | $8.71 | 47.82 K | $246.48 M |
| 12/29/2025 | $8.77 | $8.84 (0.8%) | $8.94 | $8.77 | 58.75 K | $249.01 M |
| 12/26/2025 | $8.88 | $8.92 (0.45%) | $8.96 | $8.78 | 68.60 K | $257.58 M |
| 12/24/2025 | $8.90 | $8.93 (0.34%) | $8.94 | $8.84 | 41.50 K | $257.87 M |
| 12/23/2025 | $8.80 | $8.87 (0.8%) | $8.92 | $8.79 | 65.74 K | $256.14 M |
| 12/22/2025 | $9.01 | $8.92 (-1%) | $9.14 | $8.92 | 112.74 K | $257.58 M |
| 12/19/2025 | $9.06 | $9.09 (0.33%) | $9.18 | $9.06 | 82.80 K | $262.49 M |
| 12/18/2025 | $9.02 | $9.09 (0.78%) | $9.20 | $9.02 | 54.06 K | $262.49 M |
| 12/17/2025 | $8.97 | $8.89 (-0.89%) | $9.11 | $8.88 | 107.60 K | $256.72 M |
| 12/16/2025 | $8.79 | $9.01 (2.5%) | $9.09 | $8.79 | 111.50 K | $260.18 M |
| 12/15/2025 | $9.08 | $8.87 (-2.31%) | $9.14 | $8.84 | 146.74 K | $256.14 M |
| 12/12/2025 | $9.22 | $9.08 (-1.52%) | $9.22 | $9.02 | 58.20 K | $262.20 M |
| 12/11/2025 | $9.21 | $9.16 (-0.54%) | $9.26 | $9.07 | 97.99 K | $264.51 M |
| 12/10/2025 | $9.00 | $9.22 (2.44%) | $9.27 | $8.93 | 105.65 K | $266.25 M |
| 12/09/2025 | $8.88 | $9.13 (2.82%) | $9.33 | $8.88 | 106.30 K | $263.65 M |
| 12/08/2025 | $8.71 | $8.90 (2.18%) | $9.08 | $8.70 | 85.10 K | $257.01 M |
| 12/05/2025 | $8.56 | $8.68 (1.4%) | $8.77 | $8.56 | 79.90 K | $250.65 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.
