5 DAY PERFORMANCE
-11.08%
1 MONTH PERFORMANCE
-16.41%
3 MONTH PERFORMANCE
-21.71%
6 MONTH PERFORMANCE
-12.30%
YEAR-TO-DATE PERFORMANCE
-22.84%
1 YEAR PERFORMANCE
+0.63%
Ribbon Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.17 | $3.21 (1.26%) | $3.40 | $3.02 | 1.48 M | $564.06 M |
| 04/29/2025 | $3.66 | $3.75 (2.46%) | $3.80 | $3.66 | 566,200 | $658.95 M |
| 04/28/2025 | $3.62 | $3.68 (1.66%) | $3.71 | $3.61 | 420,600 | $646.65 M |
| 04/25/2025 | $3.56 | $3.61 (1.4%) | $3.63 | $3.53 | 292,317 | $634.35 M |
| 04/24/2025 | $3.58 | $3.58 (0%) | $3.58 | $3.49 | 437,200 | $627.65 M |
| 04/23/2025 | $3.61 | $3.52 (-2.49%) | $3.67 | $3.51 | 448,300 | $617.13 M |
| 04/22/2025 | $3.49 | $3.48 (-0.29%) | $3.54 | $3.45 | 303,600 | $610.12 M |
| 04/21/2025 | $3.51 | $3.43 (-2.28%) | $3.53 | $3.37 | 287,339 | $601.35 M |
| 04/17/2025 | $3.53 | $3.58 (1.42%) | $3.61 | $3.51 | 378,917 | $627.65 M |
| 04/16/2025 | $3.59 | $3.53 (-1.67%) | $3.62 | $3.45 | 292,900 | $618.88 M |
| 04/15/2025 | $3.51 | $3.62 (3.13%) | $3.65 | $3.51 | 370,800 | $634.66 M |
| 04/14/2025 | $3.55 | $3.51 (-1.13%) | $3.58 | $3.46 | 430,331 | $615.38 M |
| 04/11/2025 | $3.46 | $3.46 (0%) | $3.53 | $3.40 | 334,200 | $606.61 M |
| 04/10/2025 | $3.54 | $3.46 (-2.26%) | $3.54 | $3.30 | 520,335 | $606.61 M |
| 04/09/2025 | $3.27 | $3.67 (12.23%) | $3.79 | $3.22 | 738,215 | $643.43 M |
| 04/08/2025 | $3.49 | $3.30 (-5.44%) | $3.59 | $3.22 | 710,100 | $578.56 M |
| 04/07/2025 | $3.20 | $3.32 (3.75%) | $3.53 | $3.11 | 774,207 | $582.07 M |
| 04/04/2025 | $3.33 | $3.38 (1.5%) | $3.44 | $3.19 | 588,367 | $592.58 M |
| 04/03/2025 | $3.62 | $3.52 (-2.76%) | $3.65 | $3.40 | 566,132 | $617.13 M |
| 04/02/2025 | $3.77 | $3.90 (3.45%) | $3.95 | $3.75 | 346,200 | $683.75 M |
| 04/01/2025 | $3.89 | $3.84 (-1.29%) | $3.89 | $3.77 | 307,500 | $673.23 M |
| 03/31/2025 | $3.99 | $3.92 (-1.75%) | $4.01 | $3.78 | 559,348 | $687.26 M |
| 03/28/2025 | $4.00 | $4.06 (1.5%) | $4.08 | $4.00 | 570,050 | $711.80 M |
| 03/27/2025 | $4.05 | $4.01 (-0.99%) | $4.05 | $3.96 | 342,637 | $703.04 M |
| 03/26/2025 | $4.23 | $4.07 (-3.78%) | $4.31 | $4.01 | 303,900 | $713.56 M |
| 03/25/2025 | $4.22 | $4.23 (0.24%) | $4.28 | $4.16 | 485,507 | $741.61 M |
| 03/24/2025 | $4.11 | $4.22 (2.68%) | $4.22 | $4.10 | 378,860 | $739.85 M |
| 03/21/2025 | $3.97 | $4.01 (1.01%) | $4.04 | $3.94 | 671,410 | $703.04 M |
| 03/20/2025 | $3.95 | $4.01 (1.52%) | $4.07 | $3.92 | 379,515 | $703.04 M |
| 03/19/2025 | $3.93 | $4.02 (2.29%) | $4.06 | $3.91 | 394,185 | $704.79 M |
| 03/18/2025 | $3.92 | $3.90 (-0.51%) | $3.96 | $3.87 | 379,715 | $683.75 M |
| 03/17/2025 | $3.94 | $3.95 (0.25%) | $4.05 | $3.90 | 601,828 | $692.52 M |
| 03/14/2025 | $3.94 | $3.95 (0.25%) | $4.02 | $3.89 | 450,915 | $692.52 M |
| 03/13/2025 | $3.93 | $3.86 (-1.78%) | $3.99 | $3.80 | 452,370 | $676.74 M |
| 03/12/2025 | $3.94 | $3.94 (0%) | $4.00 | $3.79 | 571,745 | $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 |
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.
