5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
-18.60%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
+33.44%
YEAR-TO-DATE PERFORMANCE
-2.16%
1 YEAR PERFORMANCE
+41.81%
Ribbon Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.91 | $3.86 (-1.28%) | $3.95 | $3.80 | 442,899 | $670.60 M |
| 03/12/2025 | $3.94 | $3.94 (0%) | $4.00 | $3.79 | 552,647 | $690.76 M |
| 03/11/2025 | $3.78 | $3.83 (1.32%) | $3.88 | $3.66 | 673,650 | $671.48 M |
| 03/10/2025 | $4.03 | $3.78 (-6.2%) | $4.08 | $3.75 | 692,288 | $662.71 M |
| 03/07/2025 | $4.27 | $4.17 (-2.34%) | $4.34 | $4.07 | 548,368 | $731.09 M |
| 03/06/2025 | $4.40 | $4.27 (-2.95%) | $4.47 | $4.26 | 396,795 | $748.62 M |
| 03/05/2025 | $4.35 | $4.50 (3.45%) | $4.55 | $4.31 | 473,118 | $788.94 M |
| 03/04/2025 | $4.39 | $4.32 (-1.59%) | $4.43 | $4.20 | 989,343 | $757.39 M |
| 03/03/2025 | $4.75 | $4.45 (-6.32%) | $4.84 | $4.40 | 712,000 | $780.18 M |
| 02/28/2025 | $4.72 | $4.72 (0%) | $4.87 | $4.61 | 794,000 | $827.52 M |
| 02/27/2025 | $4.87 | $4.73 (-2.87%) | $4.93 | $4.71 | 518,800 | $829.27 M |
| 02/26/2025 | $4.68 | $4.86 (3.85%) | $4.89 | $4.65 | 682,866 | $852.06 M |
| 02/25/2025 | $4.65 | $4.64 (-0.22%) | $4.69 | $4.56 | 578,000 | $813.49 M |
| 02/24/2025 | $4.74 | $4.58 (-3.38%) | $4.87 | $4.56 | 699,300 | $802.97 M |
| 02/21/2025 | $5.01 | $4.73 (-5.59%) | $5.04 | $4.73 | 566,800 | $829.27 M |
| 02/20/2025 | $4.99 | $4.95 (-0.8%) | $5.03 | $4.84 | 759,344 | $867.84 M |
| 02/19/2025 | $5.15 | $5.06 (-1.75%) | $5.15 | $4.94 | 811,200 | $887.12 M |
| 02/18/2025 | $5.24 | $5.14 (-1.91%) | $5.38 | $5.11 | 1.09 M | $901.15 M |
| 02/14/2025 | $4.97 | $5.13 (3.22%) | $5.26 | $4.77 | 1.38 M | $899.40 M |
| 02/13/2025 | $4.69 | $5.00 (6.61%) | $5.25 | $4.56 | 3.71 M | $876.61 M |
| 02/12/2025 | $4.22 | $4.33 (2.61%) | $4.34 | $4.13 | 1.16 M | $759.14 M |
| 02/11/2025 | $4.20 | $4.34 (3.33%) | $4.39 | $4.20 | 647,606 | $760.89 M |
| 02/10/2025 | $4.13 | $4.27 (3.39%) | $4.35 | $4.12 | 554,416 | $748.62 M |
| 02/07/2025 | $4.20 | $4.09 (-2.62%) | $4.31 | $4.07 | 484,300 | $714.17 M |
| 02/06/2025 | $4.20 | $4.19 (-0.24%) | $4.27 | $4.16 | 588,540 | $731.63 M |
| 02/05/2025 | $4.09 | $4.20 (2.69%) | $4.34 | $4.09 | 610,413 | $733.37 M |
| 02/04/2025 | $3.93 | $4.09 (4.07%) | $4.10 | $3.87 | 275,900 | $714.17 M |
| 02/03/2025 | $3.95 | $3.93 (-0.51%) | $4.03 | $3.86 | 315,711 | $686.23 M |
| 01/31/2025 | $4.06 | $4.10 (0.99%) | $4.20 | $4.02 | 597,023 | $715.91 M |
| 01/30/2025 | $3.98 | $4.06 (2.01%) | $4.23 | $3.96 | 476,700 | $708.93 M |
| 01/29/2025 | $3.86 | $3.93 (1.81%) | $4.03 | $3.83 | 532,174 | $686.23 M |
| 01/28/2025 | $3.81 | $3.86 (1.31%) | $3.86 | $3.75 | 230,349 | $674.01 M |
| 01/27/2025 | $4.04 | $3.82 (-5.45%) | $4.04 | $3.69 | 747,021 | $667.02 M |
| 01/24/2025 | $4.22 | $4.11 (-2.61%) | $4.22 | $4.06 | 329,900 | $717.66 M |
| 01/23/2025 | $4.11 | $4.20 (2.19%) | $4.26 | $4.11 | 453,310 | $733.37 M |
| 01/22/2025 | $4.15 | $4.14 (-0.24%) | $4.20 | $4.11 | 264,131 | $722.90 M |
| 01/21/2025 | $4.10 | $4.14 (0.98%) | $4.23 | $4.06 | 586,416 | $722.90 M |
| 01/17/2025 | $4.05 | $4.03 (-0.49%) | $4.06 | $3.99 | 462,100 | $703.69 M |
| 01/16/2025 | $4.05 | $4.02 (-0.74%) | $4.05 | $3.98 | 245,615 | $701.94 M |
| 01/15/2025 | $4.09 | $4.05 (-0.98%) | $4.15 | $4.03 | 503,116 | $707.18 M |
| 01/14/2025 | $3.94 | $3.99 (1.27%) | $4.01 | $3.92 | 377,600 | $696.71 M |
| 01/13/2025 | $3.91 | $3.90 (-0.26%) | $3.97 | $3.83 | 210,500 | $680.99 M |
| 01/10/2025 | $3.97 | $3.95 (-0.5%) | $4.01 | $3.90 | 289,000 | $689.72 M |
| 01/08/2025 | $4.01 | $4.01 (0%) | $4.01 | $3.90 | 265,017 | $700.20 M |
| 01/07/2025 | $4.07 | $4.00 (-1.72%) | $4.10 | $3.93 | 226,900 | $698.45 M |
| 01/06/2025 | $4.04 | $4.07 (0.74%) | $4.16 | $4.04 | 345,764 | $710.67 M |
| 01/03/2025 | $3.98 | $4.04 (1.51%) | $4.06 | $3.98 | 276,416 | $705.44 M |
| 01/02/2025 | $4.20 | $3.96 (-5.71%) | $4.21 | $3.94 | 344,800 | $691.47 M |
| 12/31/2024 | $4.12 | $4.16 (0.97%) | $4.27 | $4.12 | 406,800 | $726.39 M |
| 12/30/2024 | $4.10 | $4.15 (1.22%) | $4.17 | $4.01 | 309,658 | $724.64 M |
| 12/27/2024 | $4.24 | $4.10 (-3.3%) | $4.25 | $4.07 | 310,441 | $715.91 M |
| 12/26/2024 | $4.29 | $4.30 (0.23%) | $4.30 | $4.15 | 170,113 | $750.84 M |
| 12/24/2024 | $4.19 | $4.30 (2.63%) | $4.30 | $4.13 | 147,200 | $750.84 M |
| 12/23/2024 | $4.20 | $4.17 (-0.71%) | $4.39 | $4.12 | 380,800 | $728.14 M |
| 12/20/2024 | $4.02 | $4.17 (3.73%) | $4.20 | $3.87 | 799,407 | $728.14 M |
| 12/19/2024 | $3.99 | $4.05 (1.5%) | $4.05 | $3.90 | 859,048 | $707.18 M |
| 12/18/2024 | $4.14 | $3.90 (-5.8%) | $4.24 | $3.87 | 495,248 | $680.99 M |
| 12/17/2024 | $4.12 | $4.11 (-0.24%) | $4.17 | $4.07 | 303,304 | $717.66 M |
| 12/16/2024 | $4.07 | $4.15 (1.97%) | $4.17 | $4.06 | 386,320 | $724.64 M |
| 12/13/2024 | $4.22 | $4.09 (-3.08%) | $4.27 | $4.04 | 360,000 | $714.17 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.
