5 DAY PERFORMANCE
-18.18%
1 MONTH PERFORMANCE
-17.33%
3 MONTH PERFORMANCE
-13.16%
6 MONTH PERFORMANCE
+8.20%
YEAR-TO-DATE PERFORMANCE
-9.28%
1 YEAR PERFORMANCE
-14.01%
Audiocodes Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $9.45 | $9.61 (1.69%) | $9.66 | $9.43 | 101.65 K | $254.36 M |
| 07/07/2026 | $9.68 | $9.59 (-0.93%) | $9.75 | $9.56 | 99.10 K | $253.83 M |
| 07/06/2026 | $9.72 | $9.68 (-0.41%) | $9.89 | $9.66 | 99.62 K | $256.21 M |
| 07/02/2026 | $9.91 | $9.72 (-1.92%) | $10.04 | $9.70 | 92.60 K | $257.27 M |
| 07/01/2026 | $9.74 | $9.91 (1.75%) | $9.99 | $9.73 | 88.50 K | $262.30 M |
| 06/30/2026 | $9.43 | $9.68 (2.65%) | $9.79 | $9.41 | 129.30 K | $256.21 M |
| 06/29/2026 | $9.41 | $9.46 (0.53%) | $9.53 | $9.33 | 108.12 K | $250.39 M |
| 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 |
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.
