-
5 DAY PERFORMANCE
+5.97% -
1 MONTH PERFORMANCE
-10.22% -
3 MONTH PERFORMANCE
-19.22% -
6 MONTH PERFORMANCE
-12.91% -
YEAR-TO-DATE PERFORMANCE
-27.92% -
1 YEAR PERFORMANCE
-18.62%
AudioCodes Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.68 | $8.70 (0.23%) | $8.81 | $8.68 | 63,985 | |
| 11/20/2024 | $8.69 | $8.67 (-0.23%) | $8.73 | $8.58 | 61,563 | $261.99 M |
| 11/19/2024 | $8.48 | $8.69 (2.48%) | $8.76 | $8.40 | 102,500 | $262.59 M |
| 11/18/2024 | $8.22 | $8.36 (1.7%) | $8.41 | $8.22 | 38,014 | $252.62 M |
| 11/15/2024 | $8.33 | $8.21 (-1.44%) | $8.33 | $8.13 | 81,300 | $248.09 M |
| 11/14/2024 | $8.54 | $8.35 (-2.22%) | $8.59 | $8.30 | 101,900 | $252.32 M |
| 11/13/2024 | $8.46 | $8.41 (-0.59%) | $8.48 | $8.38 | 59,827 | $254.13 M |
| 11/12/2024 | $8.54 | $8.46 (-0.94%) | $8.61 | $8.36 | 73,209 | $255.64 M |
| 11/11/2024 | $8.27 | $8.51 (2.9%) | $8.51 | $8.27 | 71,600 | $257.16 M |
| 11/08/2024 | $8.52 | $8.12 (-4.69%) | $8.52 | $8.02 | 95,800 | $245.37 M |
| 11/07/2024 | $7.86 | $8.35 (6.23%) | $8.89 | $7.85 | 281,200 | $252.32 M |
| 11/06/2024 | $8.21 | $7.78 (-5.24%) | $8.37 | $7.70 | 455,695 | $235.10 M |
| 11/05/2024 | $8.99 | $9.01 (0.22%) | $9.10 | $8.95 | 54,000 | $272.26 M |
| 11/04/2024 | $9.16 | $9.13 (-0.33%) | $9.31 | $9.11 | 72,900 | $275.89 M |
| 11/01/2024 | $9.18 | $9.13 (-0.54%) | $9.26 | $9.05 | 70,502 | $277.01 M |
| 10/31/2024 | $9.47 | $9.21 (-2.75%) | $9.47 | $9.15 | 94,600 | $279.44 M |
| 10/30/2024 | $9.71 | $9.44 (-2.78%) | $9.75 | $9.38 | 78,100 | $286.42 M |
| 10/29/2024 | $9.58 | $9.60 (0.21%) | $9.85 | $9.57 | 140,600 | $291.27 M |
| 10/28/2024 | $9.46 | $9.56 (1.06%) | $9.69 | $9.37 | 103,400 | $290.06 M |
| 10/25/2024 | $9.18 | $9.17 (-0.11%) | $9.21 | $9.02 | 45,600 | $278.23 M |
| 10/24/2024 | $9.15 | $9.14 (-0.11%) | $9.20 | $9.07 | 35,012 | $277.32 M |
| 10/23/2024 | $9.50 | $9.17 (-3.47%) | $9.50 | $9.11 | 16,520 | $278.23 M |
| 10/22/2024 | $9.64 | $9.49 (-1.56%) | $9.69 | $9.45 | 37,939 | $287.94 M |
| 10/21/2024 | $9.67 | $9.69 (0.21%) | $9.74 | $9.63 | 28,600 | $294.00 M |
| 10/18/2024 | $9.81 | $9.66 (-1.53%) | $9.99 | $9.64 | 71,600 | $293.09 M |
| 10/17/2024 | $9.65 | $9.75 (1.04%) | $9.88 | $9.52 | 83,700 | $295.82 M |
| 10/16/2024 | $9.45 | $9.66 (2.22%) | $9.67 | $9.44 | 42,000 | $293.09 M |
| 10/15/2024 | $9.58 | $9.46 (-1.25%) | $9.63 | $9.42 | 59,107 | $287.03 M |
| 10/14/2024 | $9.56 | $9.55 (-0.1%) | $9.68 | $9.52 | 48,700 | $289.76 M |
| 10/11/2024 | $9.53 | $9.55 (0.21%) | $9.66 | $9.53 | 23,700 | $289.76 M |
| 10/10/2024 | $9.10 | $9.50 (4.4%) | $9.54 | $9.04 | 340,300 | $288.24 M |
| 10/09/2024 | $9.17 | $9.23 (0.65%) | $9.31 | $9.09 | 70,903 | $280.05 M |
| 10/08/2024 | $9.28 | $9.23 (-0.54%) | $9.30 | $9.16 | 45,600 | $280.05 M |
| 10/07/2024 | $9.40 | $9.28 (-1.28%) | $9.43 | $9.25 | 60,900 | $281.56 M |
| 10/04/2024 | $9.56 | $9.50 (-0.63%) | $9.56 | $9.49 | 37,694 | $288.24 M |
| 10/03/2024 | $9.61 | $9.57 (-0.42%) | $9.69 | $9.57 | 33,821 | $290.36 M |
| 10/02/2024 | $9.62 | $9.65 (0.31%) | $9.74 | $9.60 | 29,806 | $292.79 M |
| 10/01/2024 | $9.67 | $9.63 (-0.41%) | $9.83 | $9.50 | 69,300 | $292.18 M |
| 09/30/2024 | $9.68 | $9.73 (0.52%) | $9.82 | $9.59 | 37,628 | $295.22 M |
| 09/27/2024 | $9.71 | $9.72 (0.1%) | $9.81 | $9.64 | 54,004 | $294.91 M |
| 09/26/2024 | $9.86 | $9.70 (-1.62%) | $9.94 | $9.64 | 29,335 | $294.31 M |
| 09/25/2024 | $9.53 | $9.75 (2.31%) | $9.78 | $9.50 | 48,800 | $295.82 M |
| 09/24/2024 | $8.91 | $9.34 (4.83%) | $9.47 | $8.91 | 216,048 | $283.38 M |
| 09/23/2024 | $8.89 | $8.75 (-1.57%) | $8.95 | $8.71 | 62,800 | $265.48 M |
| 09/20/2024 | $9.08 | $8.89 (-2.09%) | $9.08 | $8.87 | 80,400 | $269.73 M |
| 09/19/2024 | $9.24 | $9.11 (-1.41%) | $9.26 | $9.07 | 80,149 | $276.41 M |
| 09/18/2024 | $9.36 | $9.20 (-1.71%) | $9.39 | $9.14 | 32,123 | $279.14 M |
| 09/17/2024 | $9.49 | $9.36 (-1.37%) | $9.59 | $9.32 | 63,438 | $283.99 M |
| 09/16/2024 | $9.96 | $9.63 (-3.31%) | $9.96 | $9.10 | 211,300 | $292.18 M |
| 09/13/2024 | $9.75 | $9.87 (1.23%) | $9.94 | $9.73 | 60,900 | $299.47 M |
| 09/12/2024 | $9.56 | $9.72 (1.67%) | $9.81 | $9.50 | 27,200 | $294.91 M |
| 09/11/2024 | $9.76 | $9.55 (-2.15%) | $9.76 | $9.49 | 38,401 | $289.76 M |
| 09/10/2024 | $9.96 | $9.78 (-1.81%) | $10.02 | $9.52 | 193,300 | $296.73 M |
| 09/09/2024 | $9.65 | $9.42 (-2.38%) | $9.77 | $9.42 | 319,630 | $285.81 M |
| 09/06/2024 | $10.03 | $9.65 (-3.79%) | $10.15 | $9.64 | 37,202 | $292.79 M |
| 09/05/2024 | $10.14 | $10.04 (-0.99%) | $10.16 | $9.94 | 67,100 | $304.62 M |
| 09/04/2024 | $10.22 | $10.14 (-0.78%) | $10.29 | $10.14 | 28,800 | $307.66 M |
| 09/03/2024 | $10.63 | $10.22 (-3.86%) | $10.63 | $10.22 | 53,622 | $310.09 M |
| 08/30/2024 | $10.79 | $10.73 (-0.56%) | $10.90 | $10.67 | 51,844 | $325.56 M |
| 08/29/2024 | $10.77 | $10.79 (0.19%) | $10.94 | $10.76 | 28,042 | $327.38 M |
| 08/28/2024 | $10.85 | $10.84 (-0.09%) | $10.92 | $10.80 | 27,200 | $328.90 M |
| 08/27/2024 | $10.77 | $10.78 (0.09%) | $10.84 | $10.74 | 36,231 | $327.08 M |
| 08/26/2024 | $10.90 | $10.77 (-1.19%) | $10.92 | $10.77 | 31,800 | $326.77 M |
| 08/23/2024 | $10.94 | $10.92 (-0.18%) | $10.94 | $10.83 | 50,521 | $331.32 M |
| 08/22/2024 | $10.80 | $10.75 (-0.46%) | $10.96 | $10.70 | 31,940 | $326.17 M |
| 08/21/2024 | $10.67 | $10.77 (0.94%) | $10.97 | $10.66 | 197,012 | $326.77 M |