5 DAY PERFORMANCE
+7.18%
1 MONTH PERFORMANCE
-25.62%
3 MONTH PERFORMANCE
-30.33%
6 MONTH PERFORMANCE
-45.99%
YEAR-TO-DATE PERFORMANCE
-27.43%
1 YEAR PERFORMANCE
-59.26%
Ribbon Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/13/2026 | $1.93 | $2.09 (8.29%) | $2.12 | $1.92 | 1.58 M | $367.22 M |
| 02/12/2026 | $1.95 | $1.95 (0%) | $1.98 | $1.87 | 1.07 M | $342.62 M |
| 02/11/2026 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.89 | 1.35 M | $346.14 M |
| 02/10/2026 | $2.00 | $2.03 (1.5%) | $2.09 | $1.98 | 1.42 M | $356.68 M |
| 02/09/2026 | $1.97 | $2.00 (1.52%) | $2.05 | $1.93 | 1.31 M | $351.41 M |
| 02/06/2026 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.80 | 6.56 M | $344.38 M |
| 02/05/2026 | $2.67 | $2.72 (1.87%) | $2.75 | $2.62 | 829.12 K | $477.91 M |
| 02/04/2026 | $2.77 | $2.69 (-2.89%) | $2.88 | $2.67 | 595.31 K | $472.64 M |
| 02/03/2026 | $2.79 | $2.76 (-1.08%) | $2.81 | $2.70 | 395.60 K | $484.94 M |
| 02/02/2026 | $2.61 | $2.76 (5.75%) | $2.83 | $2.61 | 473.00 K | $484.94 M |
| 01/30/2026 | $2.67 | $2.62 (-1.87%) | $2.72 | $2.60 | 475.60 K | $462.08 M |
| 01/29/2026 | $2.71 | $2.68 (-1.11%) | $2.71 | $2.62 | 279.90 K | $472.66 M |
| 01/28/2026 | $2.79 | $2.70 (-3.23%) | $2.81 | $2.68 | 410.20 K | $476.19 M |
| 01/27/2026 | $2.79 | $2.77 (-0.72%) | $2.85 | $2.76 | 370.01 K | $488.53 M |
| 01/26/2026 | $2.72 | $2.82 (3.68%) | $2.85 | $2.70 | 506.63 K | $497.35 M |
| 01/23/2026 | $2.69 | $2.70 (0.37%) | $2.73 | $2.66 | 483.80 K | $476.19 M |
| 01/22/2026 | $2.68 | $2.70 (0.75%) | $2.76 | $2.67 | 460.95 K | $476.19 M |
| 01/21/2026 | $2.64 | $2.65 (0.38%) | $2.68 | $2.61 | 351.82 K | $467.37 M |
| 01/20/2026 | $2.75 | $2.63 (-4.36%) | $2.78 | $2.62 | 503.20 K | $463.84 M |
| 01/16/2026 | $2.83 | $2.81 (-0.71%) | $2.83 | $2.80 | 535.80 K | $495.59 M |
| 01/15/2026 | $2.83 | $2.81 (-0.71%) | $2.92 | $2.81 | 762.73 K | $495.59 M |
| 01/14/2026 | $2.88 | $2.81 (-2.43%) | $2.89 | $2.79 | 663.71 K | $495.59 M |
| 01/13/2026 | $2.82 | $2.89 (2.48%) | $2.90 | $2.81 | 640.12 K | $509.70 M |
| 01/12/2026 | $2.76 | $2.81 (1.81%) | $2.83 | $2.73 | 607.03 K | $495.59 M |
| 01/09/2026 | $2.79 | $2.76 (-1.08%) | $2.82 | $2.71 | 607.60 K | $486.77 M |
| 01/08/2026 | $2.84 | $2.79 (-1.76%) | $2.87 | $2.77 | 588.75 K | $492.06 M |
| 01/07/2026 | $2.84 | $2.84 (0%) | $2.86 | $2.79 | 568.51 K | $500.88 M |
| 01/06/2026 | $2.85 | $2.83 (-0.7%) | $2.87 | $2.80 | 694.20 K | $499.12 M |
| 01/05/2026 | $2.90 | $2.87 (-1.03%) | $2.94 | $2.86 | 397.07 K | $506.17 M |
| 01/02/2026 | $2.93 | $2.90 (-1.02%) | $2.96 | $2.89 | 536.01 K | $511.46 M |
| 12/31/2025 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.88 | 327.41 K | $507.93 M |
| 12/30/2025 | $2.92 | $2.95 (1.03%) | $2.98 | $2.92 | 487.08 K | $520.28 M |
| 12/29/2025 | $2.94 | $2.94 (0%) | $2.97 | $2.92 | 800.83 K | $518.52 M |
| 12/26/2025 | $2.92 | $2.95 (1.03%) | $2.97 | $2.90 | 603.73 K | $520.28 M |
| 12/24/2025 | $2.94 | $2.94 (0%) | $2.96 | $2.91 | 210.95 K | $518.52 M |
| 12/23/2025 | $2.90 | $2.93 (1.03%) | $3.00 | $2.90 | 509.30 K | $516.75 M |
| 12/22/2025 | $2.88 | $2.94 (2.08%) | $2.97 | $2.88 | 560.10 K | $518.52 M |
| 12/19/2025 | $2.89 | $2.89 (0%) | $2.93 | $2.88 | 761.50 K | $509.70 M |
| 12/18/2025 | $2.91 | $2.91 (0%) | $2.96 | $2.88 | 656.10 K | $513.23 M |
| 12/17/2025 | $2.90 | $2.86 (-1.38%) | $3.00 | $2.86 | 908.93 K | $504.41 M |
| 12/16/2025 | $2.88 | $2.89 (0.35%) | $2.94 | $2.88 | 569.30 K | $509.70 M |
| 12/15/2025 | $3.00 | $2.90 (-3.33%) | $3.02 | $2.89 | 584.04 K | $511.46 M |
| 12/12/2025 | $3.03 | $2.98 (-1.65%) | $3.03 | $2.96 | 699.81 K | $525.57 M |
| 12/11/2025 | $3.02 | $3.04 (0.66%) | $3.05 | $2.94 | 906.78 K | $536.15 M |
| 12/10/2025 | $2.91 | $3.02 (3.78%) | $3.03 | $2.89 | 896.90 K | $532.63 M |
| 12/09/2025 | $2.88 | $2.91 (1.04%) | $2.94 | $2.87 | 1.09 M | $513.23 M |
| 12/08/2025 | $2.88 | $2.87 (-0.35%) | $2.95 | $2.87 | 647.50 K | $506.17 M |
| 12/05/2025 | $2.78 | $2.89 (3.96%) | $2.90 | $2.76 | 729.53 K | $509.70 M |
| 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 |
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.
