5 DAY PERFORMANCE
-6.18%
1 MONTH PERFORMANCE
-15.95%
3 MONTH PERFORMANCE
-10.31%
6 MONTH PERFORMANCE
-6.37%
YEAR-TO-DATE PERFORMANCE
-8.01%
1 YEAR PERFORMANCE
-29.00%
AudioCodes Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $9.29 | $8.96 (-3.55%) | $9.30 | $8.76 | 158,506 | $275.93 M |
| 04/02/2025 | $9.35 | $9.60 (2.67%) | $9.73 | $9.34 | 83,400 | $295.64 M |
| 04/01/2025 | $9.46 | $9.45 (-0.11%) | $9.57 | $9.37 | 82,747 | $291.02 M |
| 03/31/2025 | $9.40 | $9.42 (0.21%) | $9.58 | $9.24 | 95,500 | $290.09 M |
| 03/28/2025 | $9.84 | $9.55 (-2.95%) | $9.97 | $9.47 | 81,700 | $294.10 M |
| 03/27/2025 | $9.96 | $9.80 (-1.61%) | $9.98 | $9.77 | 43,900 | $301.80 M |
| 03/26/2025 | $9.88 | $9.90 (0.2%) | $10.03 | $9.87 | 34,400 | $304.87 M |
| 03/25/2025 | $10.01 | $9.95 (-0.6%) | $10.13 | $9.95 | 52,740 | $306.41 M |
| 03/24/2025 | $9.89 | $10.01 (1.21%) | $10.08 | $9.88 | 56,200 | $308.26 M |
| 03/21/2025 | $9.90 | $9.89 (-0.1%) | $10.04 | $9.85 | 52,549 | $304.57 M |
| 03/20/2025 | $9.90 | $10.03 (1.31%) | $10.23 | $9.90 | 91,100 | $308.88 M |
| 03/19/2025 | $10.17 | $10.14 (-0.29%) | $10.35 | $10.08 | 135,909 | $312.27 M |
| 03/18/2025 | $10.45 | $10.21 (-2.3%) | $10.45 | $10.19 | 82,500 | $314.42 M |
| 03/17/2025 | $10.34 | $10.50 (1.55%) | $10.67 | $10.34 | 85,300 | $323.35 M |
| 03/14/2025 | $10.44 | $10.41 (-0.29%) | $10.69 | $10.36 | 102,118 | $314.57 M |
| 03/13/2025 | $10.20 | $10.17 (-0.29%) | $10.35 | $10.08 | 79,400 | $307.32 M |
| 03/12/2025 | $10.39 | $10.20 (-1.83%) | $10.40 | $10.16 | 60,300 | $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 |
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.
