5 DAY PERFORMANCE
+31.14%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
+3.79%
YEAR-TO-DATE PERFORMANCE
-23.96%
1 YEAR PERFORMANCE
-43.41%
Ribbon Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.72 | $1.83 (6.4%) | $1.83 | $1.71 | 689.20 K | $322.92 M |
| 09/18/2026 | $1.66 | $1.72 (3.61%) | $1.77 | $1.64 | 1.67 M | $303.51 M |
| 09/17/2026 | $1.67 | $1.67 (0%) | $1.69 | $1.61 | 1.10 M | $294.69 M |
| 09/16/2026 | $1.80 | $1.64 (-8.89%) | $1.81 | $1.55 | 3.20 M | $289.39 M |
| 09/15/2026 | $1.94 | $1.83 (-5.67%) | $1.96 | $1.80 | 1.82 M | $322.92 M |
| 09/14/2026 | $1.96 | $2.00 (2.04%) | $2.04 | $1.94 | 432.96 K | $352.92 M |
| 09/11/2026 | $1.97 | $1.99 (1.02%) | $2.05 | $1.97 | 585.23 K | $351.16 M |
| 09/10/2026 | $1.95 | $1.96 (0.51%) | $1.97 | $1.94 | 631.85 K | $345.86 M |
| 09/09/2026 | $1.94 | $1.97 (1.55%) | $2.01 | $1.94 | 789.45 K | $347.63 M |
| 09/08/2026 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.89 | 606.00 K | $344.10 M |
| 09/04/2026 | $1.99 | $1.99 (0%) | $2.01 | $1.95 | 668.34 K | $351.16 M |
| 09/03/2026 | $1.97 | $1.99 (1.02%) | $2.00 | $1.94 | 606.05 K | $351.16 M |
| 09/02/2026 | $1.96 | $1.96 (0%) | $1.97 | $1.94 | 563.99 K | $345.86 M |
| 09/01/2026 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.94 | 595.81 K | $345.86 M |
| 08/31/2026 | $2.02 | $1.99 (-1.49%) | $2.03 | $1.97 | 551.54 K | $351.16 M |
| 08/28/2026 | $2.00 | $2.03 (1.5%) | $2.04 | $1.97 | 580.40 K | $358.21 M |
| 08/27/2026 | $2.05 | $2.00 (-2.44%) | $2.10 | $2.00 | 418.38 K | $352.92 M |
| 08/26/2026 | $2.06 | $2.03 (-1.46%) | $2.07 | $2.01 | 524.08 K | $358.21 M |
| 08/25/2026 | $2.05 | $2.06 (0.49%) | $2.09 | $2.05 | 441.90 K | $363.51 M |
| 08/24/2026 | $2.01 | $2.04 (1.49%) | $2.13 | $1.99 | 811.72 K | $359.98 M |
| 08/21/2026 | $1.99 | $2.03 (2.01%) | $2.04 | $1.97 | 1.11 M | $358.21 M |
| 08/20/2026 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.98 | 932.90 K | $352.92 M |
| 08/19/2026 | $2.06 | $2.03 (-1.46%) | $2.08 | $1.99 | 1.06 M | $358.21 M |
| 08/18/2026 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.00 | 632.90 K | $359.98 M |
| 08/17/2026 | $2.09 | $2.08 (-0.48%) | $2.11 | $2.06 | 321.00 K | $367.04 M |
| 08/14/2026 | $2.13 | $2.11 (-0.94%) | $2.15 | $2.05 | 480.41 K | $372.33 M |
| 08/13/2026 | $2.09 | $2.11 (0.96%) | $2.16 | $2.07 | 672.15 K | $372.33 M |
| 08/12/2026 | $2.02 | $2.08 (2.97%) | $2.11 | $2.02 | 380.33 K | $367.04 M |
| 08/11/2026 | $2.06 | $1.99 (-3.4%) | $2.07 | $1.99 | 699.43 K | $351.16 M |
| 08/10/2026 | $2.13 | $2.05 (-3.76%) | $2.14 | $2.05 | 528.42 K | $361.74 M |
| 08/07/2026 | $2.10 | $2.14 (1.9%) | $2.14 | $2.10 | 637.79 K | $377.62 M |
| 08/06/2026 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.08 | 700.63 K | $370.57 M |
| 08/05/2026 | $2.15 | $2.15 (0%) | $2.18 | $2.06 | 740.90 K | $379.39 M |
| 08/04/2026 | $2.14 | $2.17 (1.4%) | $2.24 | $2.14 | 622.64 K | $382.92 M |
| 08/03/2026 | $2.14 | $2.12 (-0.93%) | $2.16 | $2.08 | 585.31 K | $374.10 M |
| 07/31/2026 | $2.14 | $2.14 (0%) | $2.21 | $2.09 | 793.20 K | $377.62 M |
| 07/30/2026 | $2.22 | $2.12 (-4.5%) | $2.28 | $2.11 | 770.35 K | $374.10 M |
| 07/29/2026 | $2.27 | $2.19 (-3.52%) | $2.33 | $2.08 | 1.80 M | $386.45 M |
| 07/28/2026 | $2.03 | $2.05 (0.99%) | $2.08 | $1.96 | 948.95 K | $361.74 M |
| 07/27/2026 | $2.03 | $2.04 (0.49%) | $2.07 | $1.98 | 690.78 K | $359.98 M |
| 07/24/2026 | $2.02 | $2.01 (-0.5%) | $2.05 | $1.98 | 806.82 K | $354.68 M |
| 07/23/2026 | $2.16 | $2.02 (-6.48%) | $2.17 | $1.98 | 1.11 M | $354.84 M |
| 07/22/2026 | $2.24 | $2.16 (-3.57%) | $2.27 | $2.15 | 630.92 K | $379.43 M |
| 07/21/2026 | $2.13 | $2.27 (6.57%) | $2.28 | $2.13 | 539.60 K | $398.75 M |
| 07/20/2026 | $2.21 | $2.11 (-4.52%) | $2.24 | $2.11 | 587.60 K | $370.64 M |
| 07/17/2026 | $2.09 | $2.20 (5.26%) | $2.25 | $2.08 | 889.70 K | $386.45 M |
| 07/16/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.10 | 489.84 K | $377.67 M |
| 07/15/2026 | $2.35 | $2.19 (-6.81%) | $2.44 | $2.18 | 726.96 K | $384.70 M |
| 07/14/2026 | $2.29 | $2.34 (2.18%) | $2.44 | $2.26 | 2.61 M | $411.05 M |
| 07/13/2026 | $2.31 | $2.28 (-1.3%) | $2.37 | $2.28 | 388.29 K | $400.51 M |
| 07/10/2026 | $2.22 | $2.32 (4.5%) | $2.34 | $2.22 | 481.60 K | $407.53 M |
| 07/09/2026 | $2.22 | $2.27 (2.25%) | $2.32 | $2.22 | 593.30 K | $398.75 M |
| 07/08/2026 | $2.10 | $2.21 (5.24%) | $2.22 | $2.08 | 880.10 K | $388.21 M |
| 07/07/2026 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.11 | 743.68 K | $372.40 M |
| 07/06/2026 | $2.18 | $2.21 (1.38%) | $2.28 | $2.17 | 556.92 K | $388.21 M |
| 07/02/2026 | $2.35 | $2.14 (-8.94%) | $2.37 | $2.13 | 710.18 K | $375.91 M |
| 07/01/2026 | $2.30 | $2.35 (2.17%) | $2.40 | $2.30 | 614.20 K | $412.80 M |
| 06/30/2026 | $2.24 | $2.34 (4.46%) | $2.35 | $2.22 | 613.54 K | $411.05 M |
| 06/29/2026 | $2.21 | $2.22 (0.45%) | $2.24 | $2.12 | 608.20 K | $389.97 M |
| 06/26/2026 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.17 | 1.74 M | $386.45 M |
| 06/25/2026 | $2.35 | $2.25 (-4.26%) | $2.40 | $2.21 | 734.82 K | $395.24 M |
| 06/24/2026 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.30 | 693.70 K | $405.78 M |
| 06/23/2026 | $2.45 | $2.40 (-2.04%) | $2.48 | $2.40 | 416.10 K | $421.59 M |
| 06/22/2026 | $2.54 | $2.49 (-1.97%) | $2.58 | $2.43 | 745.60 K | $437.40 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.
