5 DAY PERFORMANCE
-3.15%
1 MONTH PERFORMANCE
-13.98%
3 MONTH PERFORMANCE
-30.58%
6 MONTH PERFORMANCE
-22.63%
YEAR-TO-DATE PERFORMANCE
-33.41%
1 YEAR PERFORMANCE
-29.16%
Ribbon Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.88 | $2.77 (-3.82%) | $2.89 | $2.73 | 949.60 K | $488.53 M |
| 12/03/2025 | $2.84 | $2.88 (1.41%) | $2.90 | $2.83 | 407.26 K | $507.93 M |
| 12/02/2025 | $2.82 | $2.82 (0%) | $2.85 | $2.81 | 409.90 K | $497.35 M |
| 12/01/2025 | $2.82 | $2.80 (-0.71%) | $2.87 | $2.80 | 474.24 K | $493.82 M |
| 11/28/2025 | $2.87 | $2.86 (-0.35%) | $2.91 | $2.86 | 258.60 K | $504.41 M |
| 11/26/2025 | $2.81 | $2.84 (1.07%) | $2.86 | $2.79 | 460.30 K | $500.88 M |
| 11/25/2025 | $2.77 | $2.82 (1.81%) | $2.84 | $2.76 | 639.78 K | $497.35 M |
| 11/24/2025 | $2.75 | $2.76 (0.36%) | $2.85 | $2.74 | 1.37 M | $486.77 M |
| 11/21/2025 | $2.75 | $2.75 (0%) | $2.80 | $2.72 | 683.82 K | $485.01 M |
| 11/20/2025 | $2.91 | $2.76 (-5.15%) | $2.96 | $2.73 | 653.62 K | $486.77 M |
| 11/19/2025 | $2.79 | $2.85 (2.15%) | $2.88 | $2.79 | 1.21 M | $502.64 M |
| 11/18/2025 | $3.00 | $2.79 (-7%) | $3.02 | $2.78 | 828.30 K | $492.06 M |
| 11/17/2025 | $3.08 | $3.00 (-2.6%) | $3.14 | $3.00 | 664.60 K | $529.10 M |
| 11/14/2025 | $2.99 | $3.08 (3.01%) | $3.10 | $2.94 | 796.80 K | $543.21 M |
| 11/13/2025 | $3.20 | $3.04 (-5%) | $3.24 | $3.02 | 992.82 K | $536.15 M |
| 11/12/2025 | $3.20 | $3.24 (1.25%) | $3.27 | $3.20 | 768.70 K | $571.43 M |
| 11/11/2025 | $3.23 | $3.18 (-1.55%) | $3.25 | $3.17 | 534.15 K | $560.84 M |
| 11/10/2025 | $3.22 | $3.27 (1.55%) | $3.29 | $3.22 | 597.65 K | $576.72 M |
| 11/07/2025 | $3.13 | $3.16 (0.96%) | $3.18 | $3.09 | 651.01 K | $557.32 M |
| 11/06/2025 | $3.21 | $3.16 (-1.56%) | $3.23 | $3.16 | 486.22 K | $557.32 M |
| 11/05/2025 | $3.18 | $3.22 (1.26%) | $3.24 | $3.16 | 594.28 K | $567.90 M |
| 11/04/2025 | $3.32 | $3.17 (-4.52%) | $3.35 | $3.16 | 659.10 K | $559.08 M |
| 11/03/2025 | $3.37 | $3.36 (-0.3%) | $3.40 | $3.35 | 679.01 K | $592.59 M |
| 10/31/2025 | $3.37 | $3.36 (-0.3%) | $3.43 | $3.35 | 665.56 K | $592.59 M |
| 10/30/2025 | $3.43 | $3.36 (-2.04%) | $3.55 | $3.35 | 846.94 K | $592.59 M |
| 10/29/2025 | $3.44 | $3.45 (0.29%) | $3.54 | $3.44 | 1.46 M | $608.46 M |
| 10/28/2025 | $3.46 | $3.46 (0%) | $3.50 | $3.45 | 760.70 K | $610.23 M |
| 10/27/2025 | $3.55 | $3.45 (-2.82%) | $3.55 | $3.44 | 1.29 M | $608.46 M |
| 10/24/2025 | $3.48 | $3.55 (2.01%) | $3.59 | $3.42 | 1.06 M | $626.10 M |
| 10/23/2025 | $3.41 | $3.45 (1.17%) | $3.49 | $3.18 | 2.61 M | $608.46 M |
| 10/22/2025 | $4.04 | $4.00 (-0.99%) | $4.08 | $3.98 | 784.70 K | $705.46 M |
| 10/21/2025 | $3.93 | $4.04 (2.8%) | $4.09 | $3.92 | 589.88 K | $712.52 M |
| 10/20/2025 | $3.85 | $3.93 (2.08%) | $3.94 | $3.84 | 508.23 K | $693.12 M |
| 10/17/2025 | $3.81 | $3.81 (0%) | $3.86 | $3.77 | 634.73 K | $671.46 M |
| 10/16/2025 | $3.93 | $3.81 (-3.05%) | $3.97 | $3.80 | 727.70 K | $671.46 M |
| 10/15/2025 | $3.85 | $3.92 (1.82%) | $3.95 | $3.83 | 847.50 K | $690.85 M |
| 10/14/2025 | $3.63 | $3.81 (4.96%) | $3.82 | $3.63 | 529.37 K | $671.46 M |
| 10/13/2025 | $3.70 | $3.70 (0%) | $3.76 | $3.68 | 472.85 K | $652.08 M |
| 10/10/2025 | $3.74 | $3.60 (-3.74%) | $3.77 | $3.59 | 523.20 K | $634.45 M |
| 10/09/2025 | $3.76 | $3.74 (-0.53%) | $3.77 | $3.71 | 504.20 K | $659.13 M |
| 10/08/2025 | $3.78 | $3.76 (-0.53%) | $3.82 | $3.75 | 312.60 K | $662.65 M |
| 10/07/2025 | $3.86 | $3.76 (-2.59%) | $3.89 | $3.73 | 641.05 K | $662.65 M |
| 10/06/2025 | $3.90 | $3.84 (-1.54%) | $3.98 | $3.83 | 692.83 K | $676.75 M |
| 10/03/2025 | $3.81 | $3.86 (1.31%) | $3.89 | $3.76 | 983.10 K | $680.27 M |
| 10/02/2025 | $3.80 | $3.77 (-0.79%) | $3.81 | $3.72 | 594.35 K | $664.41 M |
| 10/01/2025 | $3.75 | $3.78 (0.8%) | $3.83 | $3.74 | 486.64 K | $666.18 M |
| 09/30/2025 | $3.76 | $3.80 (1.06%) | $3.81 | $3.74 | 378.73 K | $669.70 M |
| 09/29/2025 | $3.76 | $3.76 (0%) | $3.82 | $3.73 | 440.90 K | $662.65 M |
| 09/26/2025 | $3.83 | $3.75 (-2.09%) | $3.83 | $3.74 | 354.00 K | $660.89 M |
| 09/25/2025 | $3.83 | $3.82 (-0.26%) | $3.89 | $3.80 | 532.92 K | $673.23 M |
| 09/24/2025 | $3.93 | $3.87 (-1.53%) | $3.94 | $3.82 | 456.25 K | $682.04 M |
| 09/23/2025 | $3.90 | $3.92 (0.51%) | $3.99 | $3.87 | 548.81 K | $690.85 M |
| 09/22/2025 | $3.86 | $3.87 (0.26%) | $3.92 | $3.86 | 309.05 K | $682.04 M |
| 09/19/2025 | $3.97 | $3.87 (-2.52%) | $3.97 | $3.86 | 864.75 K | $682.04 M |
| 09/18/2025 | $3.90 | $3.97 (1.79%) | $3.99 | $3.88 | 458.30 K | $699.66 M |
| 09/17/2025 | $3.83 | $3.85 (0.52%) | $3.93 | $3.80 | 584.07 K | $678.51 M |
| 09/16/2025 | $3.89 | $3.82 (-1.8%) | $3.89 | $3.80 | 691.60 K | $673.23 M |
| 09/15/2025 | $3.90 | $3.90 (0%) | $3.91 | $3.83 | 832.30 K | $687.32 M |
| 09/12/2025 | $3.91 | $3.82 (-2.3%) | $3.91 | $3.79 | 570.80 K | $673.23 M |
| 09/11/2025 | $4.00 | $3.94 (-1.5%) | $4.00 | $3.90 | 599.71 K | $694.37 M |
| 09/10/2025 | $4.05 | $3.95 (-2.47%) | $4.14 | $3.86 | 1.43 M | $696.14 M |
| 09/09/2025 | $4.02 | $4.05 (0.75%) | $4.09 | $4.00 | 371.20 K | $713.76 M |
| 09/08/2025 | $3.99 | $4.06 (1.75%) | $4.10 | $3.99 | 448.83 K | $715.52 M |
| 09/05/2025 | $4.16 | $3.99 (-4.09%) | $4.19 | $3.97 | 751.12 K | $703.19 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.
