5 DAY PERFORMANCE
+0.81%
1 MONTH PERFORMANCE
-3.02%
3 MONTH PERFORMANCE
-26.13%
6 MONTH PERFORMANCE
+5.72%
YEAR-TO-DATE PERFORMANCE
-10.88%
1 YEAR PERFORMANCE
-13.03%
AudioCodes Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $8.76 | $8.70 (-0.68%) | $8.80 | $8.67 | 27.79 K | $256.89 M |
| 05/15/2025 | $8.78 | $8.70 (-0.91%) | $8.85 | $8.68 | 29.30 K | $256.89 M |
| 05/14/2025 | $9.01 | $8.90 (-1.22%) | $9.02 | $8.83 | 40.20 K | $262.80 M |
| 05/13/2025 | $8.78 | $8.98 (2.28%) | $8.99 | $8.76 | 47.90 K | $265.16 M |
| 05/12/2025 | $8.89 | $8.86 (-0.34%) | $8.94 | $8.77 | 53.80 K | $261.62 M |
| 05/09/2025 | $8.47 | $8.61 (1.65%) | $8.70 | $8.42 | 41.50 K | $254.24 M |
| 05/08/2025 | $8.65 | $8.44 (-2.43%) | $8.69 | $8.34 | 114.80 K | $252.63 M |
| 05/07/2025 | $8.61 | $8.42 (-2.21%) | $8.61 | $8.31 | 114.30 K | $252.03 M |
| 05/06/2025 | $8.80 | $8.15 (-7.39%) | $8.80 | $8.01 | 262.33 K | $243.95 M |
| 05/05/2025 | $9.42 | $9.28 (-1.49%) | $9.51 | $9.26 | 52.62 K | $277.77 M |
| 05/02/2025 | $9.58 | $9.46 (-1.25%) | $9.64 | $9.45 | 64.20 K | $283.16 M |
| 05/01/2025 | $9.47 | $9.40 (-0.74%) | $9.84 | $9.40 | 50.64 K | $281.36 M |
| 04/30/2025 | $9.36 | $9.38 (0.21%) | $9.45 | $9.21 | 81.80 K | $280.76 M |
| 04/29/2025 | $9.43 | $9.46 (0.32%) | $9.53 | $9.40 | 67.85 K | $283.16 M |
| 04/28/2025 | $9.47 | $9.47 (0%) | $9.57 | $9.38 | 99.90 K | $283.46 M |
| 04/25/2025 | $9.44 | $9.46 (0.21%) | $9.55 | $9.40 | 89.00 K | $291.32 M |
| 04/24/2025 | $9.43 | $9.50 (0.74%) | $9.63 | $9.39 | 104.81 K | $292.56 M |
| 04/23/2025 | $9.64 | $9.40 (-2.49%) | $9.73 | $9.27 | 125.92 K | $289.48 M |
| 04/22/2025 | $9.12 | $9.23 (1.21%) | $9.39 | $9.04 | 125.32 K | $284.24 M |
| 04/21/2025 | $8.88 | $8.96 (0.9%) | $9.08 | $8.88 | 105.80 K | $275.93 M |
| 04/17/2025 | $9.02 | $8.96 (-0.67%) | $9.02 | $8.86 | 61.80 K | $275.93 M |
| 04/16/2025 | $8.99 | $8.95 (-0.44%) | $9.35 | $8.89 | 176.20 K | $275.62 M |
| 04/15/2025 | $9.05 | $9.10 (0.55%) | $9.31 | $9.05 | 161.12 K | $280.24 M |
| 04/14/2025 | $8.96 | $9.10 (1.56%) | $9.32 | $8.96 | 144.70 K | $280.24 M |
| 04/11/2025 | $8.63 | $8.87 (2.78%) | $9.25 | $8.63 | 127.32 K | $273.16 M |
| 04/10/2025 | $8.71 | $8.63 (-0.92%) | $8.74 | $8.40 | 76.90 K | $265.76 M |
| 04/09/2025 | $8.21 | $8.95 (9.01%) | $9.11 | $8.16 | 86.44 K | $275.62 M |
| 04/08/2025 | $8.57 | $8.16 (-4.78%) | $8.66 | $8.08 | 100.62 K | $251.29 M |
| 04/07/2025 | $8.21 | $8.35 (1.71%) | $8.74 | $8.09 | 138.25 K | $257.14 M |
| 04/04/2025 | $8.76 | $8.47 (-3.31%) | $8.76 | $8.14 | 129.33 K | $260.84 M |
| 04/03/2025 | $9.29 | $8.96 (-3.55%) | $9.30 | $8.76 | 158.51 K | $275.93 M |
| 04/02/2025 | $9.35 | $9.60 (2.67%) | $9.73 | $9.34 | 83.40 K | $295.64 M |
| 04/01/2025 | $9.46 | $9.45 (-0.11%) | $9.57 | $9.37 | 82.75 K | $291.02 M |
| 03/31/2025 | $9.40 | $9.42 (0.21%) | $9.58 | $9.24 | 95.50 K | $290.09 M |
| 03/28/2025 | $9.84 | $9.55 (-2.95%) | $9.97 | $9.47 | 81.70 K | $294.10 M |
| 03/27/2025 | $9.96 | $9.80 (-1.61%) | $9.98 | $9.77 | 43.90 K | $301.80 M |
| 03/26/2025 | $9.88 | $9.90 (0.2%) | $10.03 | $9.87 | 34.40 K | $304.87 M |
| 03/25/2025 | $10.01 | $9.95 (-0.6%) | $10.13 | $9.95 | 52.74 K | $306.41 M |
| 03/24/2025 | $9.89 | $10.01 (1.21%) | $10.08 | $9.88 | 56.20 K | $308.26 M |
| 03/21/2025 | $9.90 | $9.89 (-0.1%) | $10.04 | $9.85 | 52.55 K | $304.57 M |
| 03/20/2025 | $9.90 | $10.03 (1.31%) | $10.23 | $9.90 | 91.10 K | $308.88 M |
| 03/19/2025 | $10.17 | $10.14 (-0.29%) | $10.35 | $10.08 | 135.91 K | $312.27 M |
| 03/18/2025 | $10.45 | $10.21 (-2.3%) | $10.45 | $10.19 | 82.50 K | $314.42 M |
| 03/17/2025 | $10.34 | $10.50 (1.55%) | $10.67 | $10.34 | 85.30 K | $323.35 M |
| 03/14/2025 | $10.44 | $10.41 (-0.29%) | $10.69 | $10.36 | 102.12 K | $320.58 M |
| 03/13/2025 | $10.20 | $10.17 (-0.29%) | $10.35 | $10.08 | 79.40 K | $313.19 M |
| 03/12/2025 | $10.39 | $10.20 (-1.83%) | $10.40 | $10.16 | 60.30 K | $314.11 M |
| 03/11/2025 | $10.13 | $10.21 (0.79%) | $10.49 | $10.10 | 69.60 K | $314.42 M |
| 03/10/2025 | $10.36 | $10.25 (-1.06%) | $10.38 | $10.20 | 95.31 K | $315.65 M |
| 03/07/2025 | $10.67 | $10.52 (-1.41%) | $10.84 | $10.41 | 74.33 K | $323.97 M |
| 03/06/2025 | $10.60 | $10.56 (-0.38%) | $10.76 | $10.46 | 45.20 K | $325.20 M |
| 03/05/2025 | $10.59 | $10.76 (1.61%) | $10.78 | $10.53 | 33.53 K | $331.36 M |
| 03/04/2025 | $10.54 | $10.59 (0.47%) | $10.64 | $10.31 | 105.44 K | $326.12 M |
| 03/03/2025 | $11.02 | $10.66 (-3.27%) | $11.06 | $10.51 | 82.70 K | $328.28 M |
| 02/28/2025 | $10.83 | $11.02 (1.75%) | $11.04 | $10.78 | 50.02 K | $339.37 M |
| 02/27/2025 | $11.25 | $10.92 (-2.93%) | $11.25 | $10.92 | 58.50 K | $336.29 M |
| 02/26/2025 | $11.25 | $11.25 (0%) | $11.44 | $11.20 | 49.91 K | $346.45 M |
| 02/25/2025 | $11.14 | $11.23 (0.81%) | $11.36 | $11.05 | 75.51 K | $345.83 M |
| 02/24/2025 | $11.52 | $11.33 (-1.65%) | $11.65 | $11.26 | 84.80 K | $348.91 M |
| 02/21/2025 | $11.70 | $11.40 (-2.56%) | $12.10 | $11.33 | 145.71 K | $351.07 M |
| 02/20/2025 | $11.28 | $11.57 (2.57%) | $11.63 | $11.01 | 108.70 K | $356.30 M |
| 02/19/2025 | $11.58 | $11.43 (-1.3%) | $11.63 | $11.15 | 170.53 K | $351.99 M |
| 02/18/2025 | $11.75 | $11.59 (-1.36%) | $11.81 | $11.46 | 103.40 K | $356.92 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.
