5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
+8.05%
6 MONTH PERFORMANCE
-15.57%
YEAR-TO-DATE PERFORMANCE
-9.28%
1 YEAR PERFORMANCE
-11.80%
Audiocodes Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.49 | $8.43 (-0.71%) | $8.53 | $8.31 | 72.48 K | $222.33 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 | $278.84 M |
| 04/30/2026 | $8.86 | $9.26 (4.51%) | $9.35 | $8.86 | 230.20 K | $253.89 M |
| 04/29/2026 | $8.66 | $8.80 (1.62%) | $8.83 | $8.56 | 38.81 K | $241.28 M |
| 04/28/2026 | $8.79 | $8.75 (-0.46%) | $8.79 | $8.67 | 40.32 K | $239.91 M |
| 04/27/2026 | $8.93 | $8.87 (-0.67%) | $8.96 | $8.78 | 63.30 K | $243.20 M |
| 04/24/2026 | $9.14 | $9.03 (-1.2%) | $9.14 | $8.91 | 26.14 K | $247.58 M |
| 04/23/2026 | $9.40 | $9.07 (-3.51%) | $9.41 | $9.06 | 55.41 K | $248.68 M |
| 04/22/2026 | $9.50 | $9.43 (-0.74%) | $9.60 | $9.39 | 65.20 K | $258.55 M |
| 04/21/2026 | $9.39 | $9.50 (1.17%) | $9.55 | $9.32 | 76.32 K | $260.47 M |
| 04/20/2026 | $9.13 | $9.31 (1.97%) | $9.39 | $9.06 | 201.90 K | $255.26 M |
| 04/17/2026 | $8.91 | $9.10 (2.13%) | $9.12 | $8.88 | 63.93 K | $249.50 M |
| 04/16/2026 | $8.90 | $8.91 (0.11%) | $8.97 | $8.85 | 55.90 K | $244.29 M |
| 04/15/2026 | $8.71 | $8.86 (1.72%) | $8.95 | $8.71 | 72.40 K | $242.92 M |
| 04/14/2026 | $8.85 | $8.73 (-1.36%) | $8.87 | $8.64 | 49.23 K | $239.36 M |
| 04/13/2026 | $8.74 | $8.88 (1.6%) | $8.93 | $8.69 | 62.66 K | $243.47 M |
| 04/10/2026 | $9.06 | $8.79 (-2.98%) | $9.10 | $8.76 | 79.00 K | $241.00 M |
| 04/09/2026 | $9.03 | $9.06 (0.33%) | $9.12 | $8.95 | 68.23 K | $248.41 M |
| 04/08/2026 | $9.25 | $9.07 (-1.95%) | $9.30 | $9.04 | 109.50 K | $248.68 M |
| 04/07/2026 | $8.84 | $9.07 (2.6%) | $9.08 | $8.84 | 58.44 K | $248.68 M |
| 04/06/2026 | $8.75 | $8.86 (1.26%) | $8.90 | $8.74 | 68.12 K | $242.92 M |
| 04/02/2026 | $8.51 | $8.71 (2.35%) | $8.78 | $8.35 | 48.60 K | $238.81 M |
| 04/01/2026 | $8.50 | $8.62 (1.41%) | $8.72 | $8.48 | 53.40 K | $236.34 M |
| 03/31/2026 | $8.29 | $8.41 (1.45%) | $8.48 | $8.27 | 105.80 K | $230.59 M |
| 03/30/2026 | $8.32 | $8.29 (-0.36%) | $8.45 | $8.26 | 93.33 K | $227.30 M |
| 03/27/2026 | $8.47 | $8.33 (-1.65%) | $8.53 | $8.29 | 39.00 K | $228.39 M |
| 03/26/2026 | $8.56 | $8.54 (-0.23%) | $8.77 | $8.53 | 82.01 K | $234.15 M |
| 03/25/2026 | $8.59 | $8.67 (0.93%) | $8.73 | $8.55 | 67.33 K | $237.71 M |
| 03/24/2026 | $8.42 | $8.51 (1.07%) | $8.60 | $8.38 | 91.00 K | $233.33 M |
| 03/23/2026 | $8.35 | $8.52 (2.04%) | $8.58 | $8.34 | 93.55 K | $233.60 M |
| 03/20/2026 | $8.46 | $8.33 (-1.54%) | $8.46 | $8.24 | 116.00 K | $228.39 M |
| 03/19/2026 | $8.26 | $8.47 (2.54%) | $8.53 | $8.26 | 111.00 K | $232.23 M |
| 03/18/2026 | $8.51 | $8.33 (-2.12%) | $8.61 | $8.33 | 90.30 K | $228.39 M |
| 03/17/2026 | $8.41 | $8.51 (1.19%) | $8.63 | $8.41 | 110.94 K | $233.33 M |
| 03/16/2026 | $8.22 | $8.37 (1.82%) | $8.49 | $8.22 | 127.90 K | $229.49 M |
| 03/13/2026 | $8.16 | $8.21 (0.61%) | $8.32 | $8.11 | 119.01 K | $225.10 M |
| 03/12/2026 | $8.09 | $8.18 (1.11%) | $8.23 | $8.05 | 107.50 K | $224.28 M |
| 03/11/2026 | $7.96 | $8.16 (2.51%) | $8.19 | $7.96 | 91.80 K | $223.73 M |
| 03/10/2026 | $7.93 | $7.98 (0.63%) | $8.04 | $7.90 | 92.70 K | $218.80 M |
| 03/09/2026 | $7.88 | $7.92 (0.51%) | $8.13 | $7.81 | 166.35 K | $217.15 M |
| 03/06/2026 | $7.91 | $8.06 (1.9%) | $8.06 | $7.82 | 81.20 K | $220.99 M |
| 03/05/2026 | $7.89 | $7.99 (1.27%) | $8.16 | $7.89 | 144.60 K | $219.07 M |
| 03/04/2026 | $7.73 | $7.96 (2.98%) | $7.98 | $7.70 | 119.62 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 |
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.
