-
5 DAY PERFORMANCE
+0.26% -
1 MONTH PERFORMANCE
+14.71% -
3 MONTH PERFORMANCE
+18.18% -
6 MONTH PERFORMANCE
+20.00% -
YEAR-TO-DATE PERFORMANCE
+34.48% -
1 YEAR PERFORMANCE
+87.50%
Ribbon Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $3.91 | $3.90 (-0.38%) | $3.93 | $3.87 | 312,739 | |
| 11/20/2024 | $3.87 | $3.86 (-0.26%) | $3.91 | $3.81 | 205,612 | $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 |
| 10/14/2024 | $3.36 | $3.30 (-1.79%) | $3.40 | $3.28 | 150,607 | $573.52 M |
| 10/11/2024 | $3.16 | $3.35 (6.01%) | $3.38 | $3.16 | 252,230 | $582.21 M |
| 10/10/2024 | $3.24 | $3.20 (-1.23%) | $3.30 | $3.19 | 192,312 | $556.14 M |
| 10/09/2024 | $3.20 | $3.29 (2.81%) | $3.33 | $3.16 | 122,600 | $571.78 M |
| 10/08/2024 | $3.25 | $3.20 (-1.54%) | $3.28 | $3.19 | 150,244 | $556.14 M |
| 10/07/2024 | $3.25 | $3.21 (-1.23%) | $3.30 | $3.19 | 175,700 | $557.88 M |
| 10/04/2024 | $3.17 | $3.28 (3.47%) | $3.30 | $3.17 | 235,320 | $570.04 M |
| 10/03/2024 | $3.15 | $3.13 (-0.63%) | $3.20 | $3.10 | 173,136 | $543.97 M |
| 10/02/2024 | $3.10 | $3.18 (2.58%) | $3.21 | $3.07 | 171,930 | $552.66 M |
| 10/01/2024 | $3.22 | $3.11 (-3.42%) | $3.23 | $3.03 | 244,200 | $540.50 M |
| 09/30/2024 | $3.24 | $3.25 (0.31%) | $3.29 | $3.20 | 184,347 | $564.83 M |
| 09/27/2024 | $3.26 | $3.26 (0%) | $3.36 | $3.24 | 241,637 | $566.57 M |
| 09/26/2024 | $3.20 | $3.23 (0.94%) | $3.29 | $3.20 | 308,100 | $561.35 M |
| 09/25/2024 | $3.15 | $3.16 (0.32%) | $3.19 | $3.11 | 168,539 | $549.19 M |
| 09/24/2024 | $3.13 | $3.14 (0.32%) | $3.20 | $3.09 | 232,500 | $545.71 M |
| 09/23/2024 | $3.06 | $3.12 (1.96%) | $3.16 | $3.06 | 248,422 | $542.23 M |
| 09/20/2024 | $3.14 | $3.05 (-2.87%) | $3.16 | $3.05 | 706,900 | $530.07 M |
| 09/19/2024 | $3.09 | $3.11 (0.65%) | $3.12 | $3.02 | 234,704 | $540.50 M |
| 09/18/2024 | $2.93 | $2.97 (1.37%) | $3.09 | $2.92 | 302,507 | $516.17 M |
| 09/17/2024 | $3.00 | $2.92 (-2.67%) | $3.01 | $2.91 | 313,531 | $507.48 M |
| 09/16/2024 | $3.05 | $3.00 (-1.64%) | $3.06 | $2.95 | 165,600 | $521.38 M |
| 09/13/2024 | $3.03 | $3.05 (0.66%) | $3.10 | $3.01 | 213,305 | $530.07 M |
| 09/12/2024 | $2.95 | $2.98 (1.02%) | $3.01 | $2.93 | 175,702 | $517.90 M |
| 09/11/2024 | $2.88 | $2.93 (1.74%) | $2.94 | $2.84 | 156,419 | $509.21 M |
| 09/10/2024 | $2.88 | $2.90 (0.69%) | $2.94 | $2.86 | 216,119 | $504.00 M |
| 09/09/2024 | $2.90 | $2.86 (-1.38%) | $2.96 | $2.86 | 186,948 | $497.05 M |
| 09/06/2024 | $3.03 | $2.91 (-3.96%) | $3.06 | $2.91 | 203,500 | $505.74 M |
| 09/05/2024 | $3.06 | $3.02 (-1.31%) | $3.07 | $3.00 | 152,800 | $524.85 M |
| 09/04/2024 | $3.09 | $3.04 (-1.62%) | $3.14 | $3.04 | 148,300 | $528.33 M |
| 09/03/2024 | $3.35 | $3.11 (-7.16%) | $3.36 | $3.11 | 273,504 | $540.50 M |
| 08/30/2024 | $3.44 | $3.41 (-0.87%) | $3.45 | $3.38 | 359,824 | $592.63 M |
| 08/29/2024 | $3.37 | $3.43 (1.78%) | $3.50 | $3.35 | 191,800 | $596.11 M |
| 08/28/2024 | $3.35 | $3.35 (0%) | $3.47 | $3.31 | 276,226 | $582.21 M |
| 08/27/2024 | $3.36 | $3.36 (0%) | $3.42 | $3.33 | 183,300 | $583.94 M |
| 08/26/2024 | $3.40 | $3.37 (-0.88%) | $3.41 | $3.35 | 207,832 | $585.68 M |
| 08/23/2024 | $3.25 | $3.38 (4%) | $3.40 | $3.25 | 254,500 | $587.42 M |
| 08/22/2024 | $3.27 | $3.23 (-1.22%) | $3.32 | $3.20 | 175,432 | $561.35 M |
| 08/21/2024 | $3.30 | $3.30 (0%) | $3.30 | $3.24 | 172,106 | $573.52 M |