Skip to main content
Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
2.200
-0.050 (-2.22%)
At close: Jun 26, 2026, 4:00 PM EDT
2.240
+0.040 (1.82%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Ribbon Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.232.252.172.202.20-2.22%1,735,738
Jun 25, 20262.352.402.212.252.25-2.60%734,795
Jun 24, 20262.422.432.302.312.31-3.75%692,868
Jun 23, 20262.452.482.402.402.40-3.61%416,006
Jun 22, 20262.542.582.432.492.49-2.73%745,058
Jun 18, 20262.602.642.512.562.56-1,160,848
Jun 17, 20262.622.662.552.562.56-1.92%943,295
Jun 16, 20262.732.802.602.612.61-4.04%1,052,250
Jun 15, 20262.752.782.692.722.721.12%428,070
Jun 12, 20262.702.732.612.692.69-0.37%719,110
Jun 11, 20262.642.702.582.702.703.05%583,081
Jun 10, 20262.642.692.602.622.62-1.50%636,602
Jun 9, 20262.922.962.622.662.66-7.64%885,591
Jun 8, 20262.862.962.842.882.881.77%577,114
Jun 5, 20263.023.092.812.832.83-7.82%902,370
Jun 4, 20263.093.102.983.073.07-1.60%785,032
Jun 3, 20263.303.303.113.123.12-6.59%899,446
Jun 2, 20263.103.413.093.343.348.09%1,733,838
Jun 1, 20263.063.102.973.093.090.32%712,464
May 29, 20263.073.102.983.083.08-1,100,053
May 28, 20263.103.272.973.083.08-0.96%3,499,396
May 27, 20262.843.152.723.113.119.89%2,308,775
May 26, 20262.792.892.742.832.831.43%1,676,923
May 22, 20262.662.792.662.792.795.28%2,030,188
May 21, 20262.562.702.532.652.651.53%849,657
May 20, 20262.642.692.592.612.61-1.88%743,623
May 19, 20262.612.772.602.662.660.76%838,238
May 18, 20262.602.732.552.642.642.72%890,516
May 15, 20262.552.582.432.572.57-2.28%1,000,540
May 14, 20262.662.762.622.632.631.15%716,869
May 13, 20262.532.632.532.602.601.96%530,502
May 12, 20262.632.672.482.552.55-3.04%663,735
May 11, 20262.762.772.632.632.63-5.40%870,038
May 8, 20262.682.802.652.782.783.35%673,539
May 7, 20262.692.782.652.692.690.37%541,263
May 6, 20262.752.772.662.682.68-1.83%521,573
May 5, 20262.672.762.672.732.732.25%503,170
May 4, 20262.742.782.662.672.67-2.91%649,054
May 1, 20262.652.772.582.752.754.17%863,939
Apr 30, 20262.402.642.392.642.6411.16%1,308,130
Apr 29, 20262.502.592.292.382.38-8.65%2,087,819
Apr 28, 20262.662.662.562.602.60-2.26%1,004,344
Apr 27, 20262.802.802.642.662.66-4.32%599,937
Apr 24, 20262.732.812.702.782.782.58%961,217
Apr 23, 20262.712.782.652.712.71-1.45%653,587
Apr 22, 20263.103.132.732.752.75-10.13%1,935,600
Apr 21, 20262.873.082.863.063.066.62%1,322,414
Apr 20, 20262.782.882.772.872.872.14%758,121
Apr 17, 20262.772.832.752.812.813.69%842,978
Apr 16, 20262.682.752.642.712.713.44%1,283,703
Apr 15, 20262.512.632.472.622.625.65%1,053,954
Apr 14, 20262.382.492.362.482.484.20%1,458,507
Apr 13, 20262.472.502.352.382.38-3.64%1,456,683
Apr 10, 20262.262.502.242.472.479.78%2,813,663
Apr 9, 20262.242.262.202.252.250.45%539,619
Apr 8, 20262.362.392.202.242.24-0.44%891,844
Apr 7, 20262.212.312.212.252.250.45%768,738
Apr 6, 20262.182.272.182.242.242.75%669,527
Apr 2, 20262.132.242.122.182.18-0.46%508,397
Apr 1, 20262.152.232.142.192.193.30%393,956
Mar 31, 20262.102.142.062.122.122.17%425,977
Mar 30, 20262.142.152.042.082.08-2.58%532,041
Mar 27, 20262.132.152.102.132.13-0.47%368,895
Mar 26, 20262.162.212.132.142.14-2.73%521,630
Mar 25, 20262.222.232.172.202.200.46%392,360
Mar 24, 20262.222.272.192.192.19-2.67%538,880
Mar 23, 20262.182.262.152.252.256.64%494,442
Mar 20, 20262.232.232.112.112.11-4.09%764,089
Mar 19, 20262.182.222.152.202.200.46%378,476
Mar 18, 20262.182.222.172.192.19-0.45%591,148
Mar 17, 20262.182.212.152.202.201.38%628,895
Mar 16, 20262.132.192.112.172.173.33%806,201
Mar 13, 20262.142.162.072.102.10-2.33%756,531
Mar 12, 20262.212.212.132.152.15-4.44%905,749
Mar 11, 20262.222.312.212.252.25-487,680
Mar 10, 20262.202.292.202.252.252.74%1,004,032
Mar 9, 20262.132.212.082.192.191.86%682,029
Mar 6, 20262.212.252.132.152.15-4.87%646,007
Mar 5, 20262.352.372.242.262.26-4.64%671,244
Mar 4, 20262.342.432.332.372.371.72%791,119
Mar 3, 20262.342.362.262.332.33-4.12%709,279
Mar 2, 20262.232.462.232.432.438.97%1,073,971
Feb 27, 20262.252.292.192.232.23-1.33%3,996,659
Feb 26, 20262.262.282.202.262.26-0.88%936,458
Feb 25, 20262.322.332.232.282.283.64%987,911
Feb 24, 20262.062.222.062.202.206.80%880,013
Feb 23, 20262.082.102.042.062.06-0.96%519,584
Feb 20, 20262.032.102.012.082.082.46%708,715
Feb 19, 20262.002.041.992.032.030.50%627,484
Feb 18, 20262.052.071.982.022.02-1.46%848,108
Feb 17, 20262.092.132.022.052.05-1.91%879,496
Feb 13, 20261.932.121.922.092.097.18%1,583,726
Feb 12, 20261.951.981.871.951.95-1.02%1,069,983
Feb 11, 20262.012.031.891.971.97-2.96%1,349,587
Feb 10, 20262.002.091.982.032.031.75%1,416,812
Feb 9, 20261.972.051.932.002.001.79%1,311,673
Feb 6, 20262.102.101.801.961.96-27.94%6,563,051
Feb 5, 20262.672.752.622.722.721.12%829,121
Feb 4, 20262.772.882.672.692.69-2.54%595,314
Feb 3, 20262.792.812.702.762.76-395,578