5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
-2.20%
3 MONTH PERFORMANCE
+22.70%
6 MONTH PERFORMANCE
+4.17%
YEAR-TO-DATE PERFORMANCE
-3.85%
1 YEAR PERFORMANCE
+37.93%
Ribbon Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.94 | $3.99 (1.27%) | $4.01 | $3.92 | 377,584 | $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 |
| 12/12/2024 | $4.03 | $4.17 (3.47%) | $4.21 | $4.03 | 546,832 | $728.14 M |
| 12/11/2024 | $3.93 | $3.96 (0.76%) | $4.00 | $3.88 | 506,948 | $691.47 M |
| 12/10/2024 | $3.91 | $3.88 (-0.77%) | $3.91 | $3.81 | 333,500 | $677.50 M |
| 12/09/2024 | $3.94 | $3.90 (-1.02%) | $4.00 | $3.88 | 440,645 | $680.99 M |
| 12/06/2024 | $3.94 | $3.90 (-1.02%) | $3.98 | $3.87 | 306,900 | $680.99 M |
| 12/05/2024 | $3.91 | $3.91 (0%) | $4.00 | $3.84 | 378,900 | $682.74 M |
| 12/04/2024 | $3.94 | $3.91 (-0.76%) | $4.12 | $3.90 | 728,520 | $682.74 M |
| 12/03/2024 | $3.90 | $3.92 (0.51%) | $3.99 | $3.88 | 374,836 | $684.48 M |
| 12/02/2024 | $3.90 | $3.89 (-0.26%) | $3.97 | $3.89 | 583,742 | $679.24 M |
| 11/29/2024 | $3.81 | $3.91 (2.62%) | $3.92 | $3.81 | 310,300 | $682.74 M |
| 11/27/2024 | $3.90 | $3.76 (-3.59%) | $3.99 | $3.75 | 431,930 | $656.54 M |
| 11/26/2024 | $3.85 | $3.87 (0.52%) | $3.93 | $3.82 | 216,608 | $675.75 M |
| 11/25/2024 | $3.93 | $3.86 (-1.78%) | $3.99 | $3.86 | 384,500 | $674.01 M |
| 11/22/2024 | $3.95 | $3.90 (-1.27%) | $3.97 | $3.86 | 326,500 | $680.99 M |
| 11/21/2024 | $3.91 | $3.90 (-0.26%) | $3.93 | $3.87 | 540,400 | $680.99 M |
| 11/20/2024 | $3.87 | $3.86 (-0.26%) | $3.91 | $3.81 | 205,615 | $674.01 M |
| 11/19/2024 | $3.79 | $3.87 (2.11%) | $3.88 | $3.69 | 218,945 | $675.75 M |
| 11/18/2024 | $3.94 | $3.83 (-2.79%) | $4.10 | $3.83 | 188,316 | $668.77 M |
| 11/15/2024 | $4.03 | $3.89 (-3.47%) | $4.03 | $3.85 | 266,300 | $679.24 M |
| 11/14/2024 | $4.02 | $3.98 (-1%) | $4.08 | $3.96 | 313,144 | $694.96 M |
| 11/13/2024 | $4.12 | $4.02 (-2.43%) | $4.20 | $4.02 | 272,053 | $701.94 M |
| 11/12/2024 | $4.20 | $4.12 (-1.9%) | $4.31 | $4.11 | 352,861 | $719.41 M |
| 11/11/2024 | $4.25 | $4.26 (0.24%) | $4.27 | $4.14 | 431,931 | $743.85 M |
| 11/08/2024 | $4.03 | $4.17 (3.47%) | $4.20 | $4.02 | 383,021 | $728.14 M |
| 11/07/2024 | $4.02 | $4.07 (1.24%) | $4.09 | $3.93 | 510,605 | $710.67 M |
| 11/06/2024 | $3.90 | $4.06 (4.1%) | $4.07 | $3.89 | 694,800 | $708.93 M |
| 11/05/2024 | $3.64 | $3.81 (4.67%) | $3.83 | $3.64 | 296,000 | $665.28 M |
| 11/04/2024 | $3.64 | $3.64 (0%) | $3.78 | $3.63 | 221,229 | $635.59 M |
| 11/01/2024 | $3.60 | $3.66 (1.67%) | $3.74 | $3.59 | 205,231 | $639.08 M |
| 10/31/2024 | $3.67 | $3.56 (-3%) | $3.70 | $3.55 | 305,136 | $621.62 M |
| 10/30/2024 | $3.61 | $3.70 (2.49%) | $3.77 | $3.61 | 327,732 | $646.07 M |
| 10/29/2024 | $3.57 | $3.65 (2.24%) | $3.78 | $3.56 | 367,800 | $637.34 M |
| 10/28/2024 | $3.75 | $3.69 (-1.6%) | $3.79 | $3.65 | 356,625 | $640.64 M |
| 10/25/2024 | $3.74 | $3.70 (-1.07%) | $3.89 | $3.68 | 558,479 | $642.38 M |
| 10/24/2024 | $3.48 | $3.71 (6.61%) | $3.77 | $3.48 | 773,900 | $644.11 M |
| 10/23/2024 | $3.38 | $3.43 (1.48%) | $3.48 | $3.38 | 331,111 | $595.50 M |
| 10/22/2024 | $3.40 | $3.42 (0.59%) | $3.43 | $3.32 | 244,000 | $593.76 M |
| 10/21/2024 | $3.41 | $3.40 (-0.29%) | $3.48 | $3.38 | 236,346 | $590.29 M |
| 10/18/2024 | $3.56 | $3.41 (-4.21%) | $3.60 | $3.40 | 272,500 | $592.63 M |
| 10/17/2024 | $3.40 | $3.56 (4.71%) | $3.58 | $3.39 | 538,500 | $618.70 M |
| 10/16/2024 | $3.32 | $3.38 (1.81%) | $3.45 | $3.31 | 276,219 | $587.42 M |
| 10/15/2024 | $3.33 | $3.26 (-2.1%) | $3.38 | $3.26 | 253,615 | $566.57 M |