5 DAY PERFORMANCE
+4.49%
1 MONTH PERFORMANCE
+17.04%
3 MONTH PERFORMANCE
+23.96%
6 MONTH PERFORMANCE
+3.71%
YEAR-TO-DATE PERFORMANCE
+0.72%
1 YEAR PERFORMANCE
+28.53%
Ribbon Communications Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.15 | $4.19 (0.96%) | $4.24 | $4.13 | 236.65 K | $736.26 M |
| 07/02/2025 | $4.15 | $4.14 (-0.24%) | $4.18 | $4.01 | 477.65 K | $727.48 M |
| 07/01/2025 | $4.00 | $4.18 (4.5%) | $4.24 | $3.99 | 828.30 K | $734.51 M |
| 06/30/2025 | $3.98 | $4.01 (0.75%) | $4.09 | $3.96 | 528.70 K | $704.63 M |
| 06/27/2025 | $4.02 | $3.95 (-1.74%) | $4.03 | $3.92 | 885.30 K | $694.09 M |
| 06/26/2025 | $4.07 | $4.03 (-0.98%) | $4.09 | $4.01 | 507.74 K | $708.15 M |
| 06/25/2025 | $4.04 | $4.05 (0.25%) | $4.10 | $4.01 | 392.10 K | $711.66 M |
| 06/24/2025 | $3.99 | $4.04 (1.25%) | $4.08 | $3.94 | 505.52 K | $709.90 M |
| 06/23/2025 | $3.87 | $3.94 (1.81%) | $3.95 | $3.79 | 429.80 K | $692.33 M |
| 06/20/2025 | $3.91 | $3.88 (-0.77%) | $3.93 | $3.81 | 797.60 K | $681.79 M |
| 06/18/2025 | $3.89 | $3.86 (-0.77%) | $4.01 | $3.85 | 788.80 K | $678.28 M |
| 06/17/2025 | $3.84 | $3.89 (1.3%) | $3.94 | $3.82 | 441.71 K | $683.55 M |
| 06/16/2025 | $3.80 | $3.86 (1.58%) | $3.91 | $3.76 | 387.50 K | $678.28 M |
| 06/13/2025 | $3.84 | $3.74 (-2.6%) | $3.89 | $3.74 | 468.82 K | $657.19 M |
| 06/12/2025 | $3.90 | $3.94 (1.03%) | $3.97 | $3.89 | 552.82 K | $692.33 M |
| 06/11/2025 | $4.00 | $3.91 (-2.25%) | $4.07 | $3.90 | 662.30 K | $687.06 M |
| 06/10/2025 | $3.97 | $3.98 (0.25%) | $4.07 | $3.92 | 845.83 K | $699.36 M |
| 06/09/2025 | $3.99 | $3.97 (-0.5%) | $4.09 | $3.87 | 1.30 M | $697.60 M |
| 06/06/2025 | $3.65 | $3.69 (1.1%) | $3.76 | $3.60 | 678.80 K | $648.40 M |
| 06/05/2025 | $3.60 | $3.58 (-0.56%) | $3.66 | $3.54 | 527.15 K | $629.07 M |
| 06/04/2025 | $3.81 | $3.60 (-5.51%) | $3.87 | $3.59 | 628.00 K | $632.59 M |
| 06/03/2025 | $3.73 | $3.82 (2.41%) | $4.29 | $3.73 | 2.03 M | $671.25 M |
| 06/02/2025 | $3.41 | $3.50 (2.64%) | $3.53 | $3.40 | 290.55 K | $615.02 M |
| 05/30/2025 | $3.47 | $3.38 (-2.59%) | $3.47 | $3.31 | 724.81 K | $593.93 M |
| 05/29/2025 | $3.51 | $3.50 (-0.28%) | $3.54 | $3.42 | 449.73 K | $615.02 M |
| 05/28/2025 | $3.57 | $3.49 (-2.24%) | $3.63 | $3.48 | 271.82 K | $613.26 M |
| 05/27/2025 | $3.57 | $3.57 (0%) | $3.66 | $3.55 | 504.03 K | $627.32 M |
| 05/23/2025 | $3.53 | $3.51 (-0.57%) | $3.61 | $3.50 | 272.24 K | $616.77 M |
| 05/22/2025 | $3.59 | $3.63 (1.11%) | $3.68 | $3.54 | 329.85 K | $637.86 M |
| 05/21/2025 | $3.58 | $3.61 (0.84%) | $3.71 | $3.58 | 291.32 K | $634.35 M |
| 05/20/2025 | $3.64 | $3.63 (-0.27%) | $3.66 | $3.57 | 234.23 K | $637.86 M |
| 05/19/2025 | $3.57 | $3.64 (1.96%) | $3.66 | $3.53 | 333.26 K | $639.62 M |
| 05/16/2025 | $3.62 | $3.63 (0.28%) | $3.65 | $3.53 | 398.30 K | $637.86 M |
| 05/15/2025 | $3.64 | $3.62 (-0.55%) | $3.69 | $3.54 | 405.03 K | $636.10 M |
| 05/14/2025 | $3.54 | $3.66 (3.39%) | $3.71 | $3.48 | 630.80 K | $643.13 M |
| 05/13/2025 | $3.48 | $3.54 (1.72%) | $3.57 | $3.41 | 404.13 K | $622.05 M |
| 05/12/2025 | $3.30 | $3.42 (3.64%) | $3.48 | $3.27 | 638.15 K | $600.96 M |
| 05/09/2025 | $3.13 | $3.15 (0.64%) | $3.20 | $3.09 | 387.93 K | $553.51 M |
| 05/08/2025 | $3.11 | $3.13 (0.64%) | $3.19 | $3.06 | 449.20 K | $550.00 M |
| 05/07/2025 | $3.14 | $3.05 (-2.87%) | $3.15 | $3.04 | 495.97 K | $535.94 M |
| 05/06/2025 | $3.08 | $3.11 (0.97%) | $3.16 | $3.01 | 615.64 K | $546.49 M |
| 05/05/2025 | $3.18 | $3.16 (-0.63%) | $3.29 | $3.15 | 597.93 K | $555.27 M |
| 05/02/2025 | $3.36 | $3.24 (-3.57%) | $3.36 | $3.16 | 707.27 K | $569.33 M |
| 05/01/2025 | $3.26 | $3.23 (-0.92%) | $3.44 | $3.17 | 901.90 K | $567.57 M |
| 04/30/2025 | $3.17 | $3.21 (1.26%) | $3.40 | $3.02 | 1.49 M | $564.06 M |
| 04/29/2025 | $3.66 | $3.75 (2.46%) | $3.80 | $3.66 | 566.20 K | $658.95 M |
| 04/28/2025 | $3.62 | $3.68 (1.66%) | $3.71 | $3.61 | 420.60 K | $646.65 M |
| 04/25/2025 | $3.56 | $3.61 (1.4%) | $3.63 | $3.53 | 292.32 K | $634.35 M |
| 04/24/2025 | $3.58 | $3.58 (0%) | $3.58 | $3.49 | 437.20 K | $627.65 M |
| 04/23/2025 | $3.61 | $3.52 (-2.49%) | $3.67 | $3.51 | 448.30 K | $617.13 M |
| 04/22/2025 | $3.49 | $3.48 (-0.29%) | $3.54 | $3.45 | 303.60 K | $610.12 M |
| 04/21/2025 | $3.51 | $3.43 (-2.28%) | $3.53 | $3.37 | 287.34 K | $601.35 M |
| 04/17/2025 | $3.53 | $3.58 (1.42%) | $3.61 | $3.51 | 378.92 K | $627.65 M |
| 04/16/2025 | $3.59 | $3.53 (-1.67%) | $3.62 | $3.45 | 292.90 K | $618.88 M |
| 04/15/2025 | $3.51 | $3.62 (3.13%) | $3.65 | $3.51 | 370.80 K | $634.66 M |
| 04/14/2025 | $3.55 | $3.51 (-1.13%) | $3.58 | $3.46 | 430.33 K | $615.38 M |
| 04/11/2025 | $3.46 | $3.46 (0%) | $3.53 | $3.40 | 334.20 K | $606.61 M |
| 04/10/2025 | $3.54 | $3.46 (-2.26%) | $3.54 | $3.30 | 520.34 K | $606.61 M |
| 04/09/2025 | $3.27 | $3.67 (12.23%) | $3.79 | $3.22 | 738.22 K | $643.43 M |
| 04/08/2025 | $3.49 | $3.30 (-5.44%) | $3.59 | $3.22 | 710.10 K | $578.56 M |
| 04/07/2025 | $3.20 | $3.32 (3.75%) | $3.53 | $3.11 | 774.21 K | $582.07 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.
