5 DAY PERFORMANCE
-14.45%
1 MONTH PERFORMANCE
-21.51%
3 MONTH PERFORMANCE
-2.67%
6 MONTH PERFORMANCE
-25.26%
YEAR-TO-DATE PERFORMANCE
-23.96%
1 YEAR PERFORMANCE
-44.42%
Ribbon Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $2.54 | $2.49 (-1.97%) | $2.58 | $2.43 | 745.60 K | $437.40 M |
| 06/18/2026 | $2.60 | $2.56 (-1.54%) | $2.64 | $2.51 | 1.16 M | $449.69 M |
| 06/17/2026 | $2.62 | $2.56 (-2.29%) | $2.66 | $2.55 | 943.30 K | $449.69 M |
| 06/16/2026 | $2.73 | $2.61 (-4.4%) | $2.80 | $2.60 | 1.05 M | $458.48 M |
| 06/15/2026 | $2.75 | $2.72 (-1.09%) | $2.78 | $2.69 | 428.10 K | $477.80 M |
| 06/12/2026 | $2.70 | $2.69 (-0.37%) | $2.73 | $2.61 | 719.11 K | $472.53 M |
| 06/11/2026 | $2.64 | $2.70 (2.27%) | $2.70 | $2.58 | 583.08 K | $474.28 M |
| 06/10/2026 | $2.64 | $2.62 (-0.76%) | $2.69 | $2.60 | 636.60 K | $460.23 M |
| 06/09/2026 | $2.92 | $2.66 (-8.9%) | $2.96 | $2.62 | 885.60 K | $467.26 M |
| 06/08/2026 | $2.86 | $2.88 (0.7%) | $2.96 | $2.84 | 577.11 K | $505.90 M |
| 06/05/2026 | $3.02 | $2.83 (-6.29%) | $3.09 | $2.81 | 902.40 K | $497.12 M |
| 06/04/2026 | $3.09 | $3.07 (-0.65%) | $3.10 | $2.98 | 785.03 K | $539.28 M |
| 06/03/2026 | $3.30 | $3.12 (-5.45%) | $3.30 | $3.11 | 899.45 K | $548.06 M |
| 06/02/2026 | $3.10 | $3.34 (7.74%) | $3.41 | $3.09 | 1.73 M | $586.71 M |
| 06/01/2026 | $3.06 | $3.09 (0.98%) | $3.10 | $2.97 | 712.50 K | $542.79 M |
| 05/29/2026 | $3.07 | $3.08 (0.33%) | $3.10 | $2.98 | 1.10 M | $541.04 M |
| 05/28/2026 | $3.10 | $3.08 (-0.65%) | $3.27 | $2.97 | 3.50 M | $541.04 M |
| 05/27/2026 | $2.84 | $3.11 (9.51%) | $3.15 | $2.72 | 2.31 M | $546.31 M |
| 05/26/2026 | $2.79 | $2.83 (1.43%) | $2.89 | $2.74 | 1.68 M | $497.12 M |
| 05/22/2026 | $2.66 | $2.79 (4.89%) | $2.79 | $2.66 | 2.03 M | $490.09 M |
| 05/21/2026 | $2.56 | $2.65 (3.52%) | $2.70 | $2.53 | 849.66 K | $465.50 M |
| 05/20/2026 | $2.64 | $2.61 (-1.14%) | $2.69 | $2.59 | 743.62 K | $458.48 M |
| 05/19/2026 | $2.61 | $2.66 (1.92%) | $2.77 | $2.60 | 838.24 K | $467.26 M |
| 05/18/2026 | $2.60 | $2.64 (1.54%) | $2.73 | $2.55 | 890.52 K | $463.75 M |
| 05/15/2026 | $2.55 | $2.57 (0.78%) | $2.58 | $2.43 | 1.00 M | $451.45 M |
| 05/14/2026 | $2.66 | $2.63 (-1.13%) | $2.76 | $2.62 | 716.90 K | $461.99 M |
| 05/13/2026 | $2.53 | $2.60 (2.77%) | $2.63 | $2.53 | 530.50 K | $456.72 M |
| 05/12/2026 | $2.63 | $2.55 (-3.04%) | $2.67 | $2.48 | 663.74 K | $447.94 M |
| 05/11/2026 | $2.76 | $2.63 (-4.71%) | $2.77 | $2.63 | 870.04 K | $461.99 M |
| 05/08/2026 | $2.68 | $2.78 (3.73%) | $2.80 | $2.65 | 673.54 K | $488.34 M |
| 05/07/2026 | $2.69 | $2.69 (0%) | $2.78 | $2.65 | 541.30 K | $472.53 M |
| 05/06/2026 | $2.75 | $2.68 (-2.55%) | $2.77 | $2.66 | 521.60 K | $470.77 M |
| 05/05/2026 | $2.67 | $2.73 (2.25%) | $2.76 | $2.67 | 503.20 K | $479.55 M |
| 05/04/2026 | $2.74 | $2.67 (-2.55%) | $2.78 | $2.66 | 649.10 K | $469.01 M |
| 05/01/2026 | $2.65 | $2.75 (3.77%) | $2.77 | $2.58 | 863.94 K | $483.07 M |
| 04/30/2026 | $2.40 | $2.64 (10%) | $2.64 | $2.39 | 1.31 M | $463.75 M |
| 04/29/2026 | $2.50 | $2.38 (-4.8%) | $2.59 | $2.29 | 2.09 M | $418.07 M |
| 04/28/2026 | $2.66 | $2.60 (-2.26%) | $2.66 | $2.56 | 1.00 M | $456.72 M |
| 04/27/2026 | $2.80 | $2.66 (-5%) | $2.80 | $2.64 | 599.94 K | $467.26 M |
| 04/24/2026 | $2.73 | $2.78 (1.83%) | $2.81 | $2.70 | 961.22 K | $488.34 M |
| 04/23/2026 | $2.71 | $2.71 (0%) | $2.78 | $2.65 | 653.60 K | $476.04 M |
| 04/22/2026 | $3.10 | $2.75 (-11.29%) | $3.13 | $2.73 | 1.94 M | $483.07 M |
| 04/21/2026 | $2.87 | $3.06 (6.62%) | $3.08 | $2.86 | 1.32 M | $537.52 M |
| 04/20/2026 | $2.78 | $2.87 (3.24%) | $2.88 | $2.77 | 758.12 K | $504.15 M |
| 04/17/2026 | $2.77 | $2.81 (1.44%) | $2.83 | $2.75 | 843.00 K | $493.61 M |
| 04/16/2026 | $2.68 | $2.71 (1.12%) | $2.75 | $2.64 | 1.28 M | $476.04 M |
| 04/15/2026 | $2.51 | $2.62 (4.38%) | $2.63 | $2.47 | 1.05 M | $460.23 M |
| 04/14/2026 | $2.38 | $2.48 (4.2%) | $2.49 | $2.36 | 1.46 M | $435.64 M |
| 04/13/2026 | $2.47 | $2.38 (-3.64%) | $2.50 | $2.35 | 1.46 M | $418.07 M |
| 04/10/2026 | $2.26 | $2.47 (9.29%) | $2.50 | $2.24 | 2.81 M | $433.88 M |
| 04/09/2026 | $2.24 | $2.25 (0.45%) | $2.26 | $2.19 | 539.62 K | $395.24 M |
| 04/08/2026 | $2.36 | $2.24 (-5.08%) | $2.39 | $2.20 | 891.84 K | $393.48 M |
| 04/07/2026 | $2.21 | $2.25 (1.81%) | $2.31 | $2.21 | 768.74 K | $395.24 M |
| 04/06/2026 | $2.18 | $2.24 (2.75%) | $2.27 | $2.18 | 669.53 K | $393.48 M |
| 04/02/2026 | $2.13 | $2.18 (2.35%) | $2.24 | $2.12 | 508.40 K | $382.94 M |
| 04/01/2026 | $2.15 | $2.19 (1.86%) | $2.23 | $2.13 | 394.00 K | $384.70 M |
| 03/31/2026 | $2.10 | $2.12 (0.95%) | $2.13 | $2.06 | 426.00 K | $372.40 M |
| 03/30/2026 | $2.14 | $2.08 (-2.8%) | $2.15 | $2.04 | 532.04 K | $365.37 M |
| 03/27/2026 | $2.13 | $2.13 (0%) | $2.15 | $2.10 | 368.90 K | $374.16 M |
| 03/26/2026 | $2.16 | $2.14 (-0.93%) | $2.21 | $2.13 | 521.63 K | $375.91 M |
| 03/25/2026 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.17 | 392.40 K | $386.45 M |
| 03/24/2026 | $2.22 | $2.19 (-1.35%) | $2.27 | $2.19 | 538.88 K | $384.70 M |
| 03/23/2026 | $2.18 | $2.25 (3.21%) | $2.26 | $2.15 | 494.44 K | $395.24 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.
