5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-5.96%
3 MONTH PERFORMANCE
-10.24%
6 MONTH PERFORMANCE
-9.87%
YEAR-TO-DATE PERFORMANCE
-10.88%
1 YEAR PERFORMANCE
-7.95%
AudioCodes Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.56 | $8.68 (1.4%) | $8.77 | $8.56 | 79.90 K | $250.65 M |
| 12/04/2025 | $8.69 | $8.62 (-0.81%) | $8.74 | $8.55 | 108.71 K | $248.92 M |
| 12/03/2025 | $8.55 | $8.66 (1.29%) | $8.70 | $8.55 | 70.81 K | $250.07 M |
| 12/02/2025 | $8.59 | $8.58 (-0.12%) | $8.69 | $8.55 | 156.80 K | $247.76 M |
| 12/01/2025 | $8.72 | $8.63 (-1.03%) | $8.85 | $8.62 | 140.10 K | $249.21 M |
| 11/28/2025 | $8.87 | $9.00 (1.47%) | $9.04 | $8.82 | 44.50 K | $259.89 M |
| 11/26/2025 | $8.76 | $8.89 (1.48%) | $8.98 | $8.73 | 140.60 K | $256.72 M |
| 11/25/2025 | $8.65 | $8.67 (0.23%) | $8.75 | $8.59 | 277.70 K | $250.36 M |
| 11/24/2025 | $8.68 | $8.75 (0.81%) | $8.84 | $8.68 | 123.80 K | $252.67 M |
| 11/21/2025 | $8.51 | $8.67 (1.88%) | $8.79 | $8.45 | 139.63 K | $250.36 M |
| 11/20/2025 | $8.79 | $8.46 (-3.75%) | $8.95 | $8.44 | 169.14 K | $244.30 M |
| 11/19/2025 | $8.83 | $8.76 (-0.79%) | $9.08 | $8.71 | 118.20 K | $252.96 M |
| 11/18/2025 | $8.92 | $8.89 (-0.34%) | $9.03 | $8.84 | 118.77 K | $256.72 M |
| 11/17/2025 | $9.20 | $9.13 (-0.76%) | $9.32 | $9.06 | 89.03 K | $263.65 M |
| 11/14/2025 | $9.22 | $9.28 (0.65%) | $9.33 | $9.16 | 92.06 K | $267.98 M |
| 11/13/2025 | $9.69 | $9.38 (-3.2%) | $9.77 | $9.30 | 72.00 K | $270.87 M |
| 11/12/2025 | $9.43 | $9.77 (3.61%) | $9.85 | $9.41 | 249.40 K | $282.13 M |
| 11/11/2025 | $9.40 | $9.44 (0.43%) | $9.56 | $9.26 | 139.60 K | $272.60 M |
| 11/10/2025 | $9.45 | $9.54 (0.95%) | $9.66 | $9.33 | 182.30 K | $275.49 M |
| 11/07/2025 | $9.23 | $9.28 (0.54%) | $9.39 | $9.02 | 123.43 K | $267.98 M |
| 11/06/2025 | $9.77 | $9.23 (-5.53%) | $9.77 | $9.14 | 221.07 K | $266.53 M |
| 11/05/2025 | $9.46 | $9.68 (2.33%) | $9.75 | $9.32 | 244.40 K | $279.53 M |
| 11/04/2025 | $9.58 | $9.32 (-2.71%) | $9.93 | $9.16 | 378.58 K | $269.13 M |
| 11/03/2025 | $8.99 | $8.83 (-1.78%) | $8.99 | $8.83 | 52.61 K | $254.98 M |
| 10/31/2025 | $8.85 | $8.93 (0.9%) | $9.03 | $8.85 | 35.75 K | $257.87 M |
| 10/30/2025 | $8.91 | $8.84 (-0.79%) | $8.98 | $8.83 | 39.15 K | $255.27 M |
| 10/29/2025 | $9.00 | $8.97 (-0.33%) | $9.12 | $8.90 | 124.80 K | $259.03 M |
| 10/28/2025 | $9.01 | $8.95 (-0.67%) | $9.05 | $8.93 | 72.27 K | $258.45 M |
| 10/27/2025 | $9.05 | $9.05 (0%) | $9.20 | $9.03 | 92.73 K | $261.34 M |
| 10/24/2025 | $9.08 | $9.05 (-0.33%) | $9.18 | $9.04 | 43.94 K | $261.34 M |
| 10/23/2025 | $8.86 | $9.03 (1.92%) | $9.08 | $8.86 | 40.65 K | $260.76 M |
| 10/22/2025 | $9.07 | $8.93 (-1.54%) | $9.09 | $8.83 | 43.12 K | $257.87 M |
| 10/21/2025 | $9.05 | $9.09 (0.44%) | $9.25 | $9.05 | 73.00 K | $262.49 M |
| 10/20/2025 | $9.19 | $9.15 (-0.44%) | $9.26 | $9.11 | 62.63 K | $264.22 M |
| 10/17/2025 | $9.22 | $9.14 (-0.87%) | $9.42 | $9.07 | 77.18 K | $263.94 M |
| 10/16/2025 | $9.51 | $9.31 (-2.1%) | $9.51 | $9.20 | 103.03 K | $268.84 M |
| 10/15/2025 | $9.55 | $9.46 (-0.94%) | $9.67 | $9.38 | 89.96 K | $273.18 M |
| 10/14/2025 | $9.29 | $9.51 (2.37%) | $9.53 | $9.29 | 52.96 K | $274.62 M |
| 10/13/2025 | $9.42 | $9.42 (0%) | $9.55 | $9.39 | 83.56 K | $272.02 M |
| 10/10/2025 | $9.73 | $9.29 (-4.52%) | $9.73 | $9.23 | 109.19 K | $268.27 M |
| 10/09/2025 | $9.82 | $9.68 (-1.43%) | $9.88 | $9.62 | 61.06 K | $279.53 M |
| 10/08/2025 | $9.64 | $9.76 (1.24%) | $9.85 | $9.59 | 87.90 K | $281.84 M |
| 10/07/2025 | $9.80 | $9.63 (-1.73%) | $9.90 | $9.61 | 105.27 K | $278.09 M |
| 10/06/2025 | $9.71 | $9.76 (0.51%) | $9.85 | $9.70 | 89.10 K | $281.84 M |
| 10/03/2025 | $9.76 | $9.64 (-1.23%) | $9.86 | $9.62 | 127.00 K | $278.37 M |
| 10/02/2025 | $9.82 | $9.72 (-1.02%) | $9.82 | $9.65 | 90.93 K | $280.68 M |
| 10/01/2025 | $9.55 | $9.74 (1.99%) | $9.76 | $9.55 | 107.14 K | $281.26 M |
| 09/30/2025 | $9.62 | $9.52 (-1.04%) | $9.67 | $9.43 | 68.41 K | $274.91 M |
| 09/29/2025 | $9.71 | $9.67 (-0.41%) | $9.76 | $9.63 | 78.54 K | $279.24 M |
| 09/26/2025 | $9.60 | $9.66 (0.63%) | $9.71 | $9.53 | 108.50 K | $278.95 M |
| 09/25/2025 | $9.65 | $9.56 (-0.93%) | $9.78 | $9.54 | 153.16 K | $276.06 M |
| 09/24/2025 | $10.01 | $9.88 (-1.3%) | $10.09 | $9.81 | 76.30 K | $285.30 M |
| 09/23/2025 | $10.29 | $10.05 (-2.33%) | $10.29 | $10.03 | 63.94 K | $290.21 M |
| 09/22/2025 | $10.12 | $10.24 (1.19%) | $10.43 | $10.06 | 116.34 K | $295.70 M |
| 09/19/2025 | $10.10 | $10.14 (0.4%) | $10.22 | $10.03 | 130.42 K | $292.81 M |
| 09/18/2025 | $10.19 | $10.15 (-0.39%) | $10.33 | $9.98 | 142.40 K | $293.10 M |
| 09/17/2025 | $10.22 | $10.18 (-0.39%) | $10.43 | $10.15 | 117.50 K | $293.97 M |
| 09/16/2025 | $10.13 | $10.18 (0.49%) | $10.32 | $10.08 | 126.98 K | $293.97 M |
| 09/15/2025 | $10.11 | $10.22 (1.09%) | $10.33 | $10.10 | 118.30 K | $295.12 M |
| 09/12/2025 | $10.35 | $10.20 (-1.45%) | $10.35 | $10.13 | 62.54 K | $294.55 M |
| 09/11/2025 | $9.91 | $10.45 (5.45%) | $10.47 | $9.91 | 166.47 K | $301.76 M |
| 09/10/2025 | $9.88 | $10.00 (1.21%) | $10.13 | $9.87 | 116.30 K | $288.77 M |
| 09/09/2025 | $9.67 | $9.89 (2.28%) | $9.92 | $9.64 | 90.28 K | $285.59 M |
| 09/08/2025 | $9.56 | $9.73 (1.78%) | $9.76 | $9.56 | 68.95 K | $280.97 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.
