Skip to main content
Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
2.600
-0.060 (-2.26%)
At close: Apr 28, 2026, 4:00 PM EDT
2.410
-0.190 (-7.31%)
After-hours: Apr 28, 2026, 4:43 PM EDT

Ribbon Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.632.642.582.60--2.44%697,062
Apr 27, 20262.802.802.642.662.66-4.32%594,780
Apr 24, 20262.732.812.702.782.782.58%960,482
Apr 23, 20262.712.782.652.712.71-1.45%652,039
Apr 22, 20263.103.132.732.752.75-10.13%1,931,035
Apr 21, 20262.873.082.863.063.066.62%1,308,137
Apr 20, 20262.782.882.772.872.872.14%755,120
Apr 17, 20262.772.832.752.812.813.69%841,726
Apr 16, 20262.682.752.642.712.713.44%1,279,826
Apr 15, 20262.512.632.472.622.625.65%1,049,875
Apr 14, 20262.382.492.362.482.484.20%1,458,212
Apr 13, 20262.472.502.352.382.38-3.64%1,451,653
Apr 10, 20262.262.502.242.472.479.78%2,798,610
Apr 9, 20262.242.262.202.252.250.45%539,237
Apr 8, 20262.362.392.202.242.24-0.44%891,844
Apr 7, 20262.212.312.212.252.250.45%768,493
Apr 6, 20262.182.272.182.242.242.75%668,797
Apr 2, 20262.132.242.122.182.18-0.46%506,484
Apr 1, 20262.152.232.142.192.193.30%393,948
Mar 31, 20262.102.142.062.122.122.17%425,473
Mar 30, 20262.142.152.042.082.08-2.58%532,041
Mar 27, 20262.132.152.102.132.13-0.47%368,877
Mar 26, 20262.162.212.132.142.14-2.73%521,380
Mar 25, 20262.222.232.172.202.200.46%391,860
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
Feb 2, 20262.612.832.612.762.765.34%472,983
Jan 30, 20262.672.722.602.622.62-2.24%475,586
Jan 29, 20262.712.712.622.682.68-0.74%279,865
Jan 28, 20262.792.812.682.702.70-2.53%410,172
Jan 27, 20262.792.852.762.772.77-1.77%370,005
Jan 26, 20262.722.852.702.822.824.44%506,632
Jan 23, 20262.692.732.662.702.70-483,779
Jan 22, 20262.682.762.672.702.701.89%460,947
Jan 21, 20262.642.682.612.652.650.76%351,824
Jan 20, 20262.752.782.622.632.63-6.41%503,202
Jan 16, 20262.832.832.802.812.81-535,803
Jan 15, 20262.832.922.812.812.81-762,728
Jan 14, 20262.882.892.792.812.81-2.77%663,709
Jan 13, 20262.822.902.812.892.892.85%640,124
Jan 12, 20262.762.832.732.812.811.81%607,030
Jan 9, 20262.792.822.712.762.76-1.08%607,574
Jan 8, 20262.842.872.772.792.79-1.76%588,750
Jan 7, 20262.842.862.792.842.840.35%568,508
Jan 6, 20262.852.872.802.832.83-1.39%694,171
Jan 5, 20262.902.942.862.872.87-1.03%397,066
Jan 2, 20262.932.962.892.902.900.69%536,007
Dec 31, 20252.952.952.882.882.88-2.37%327,407
Dec 30, 20252.922.982.922.952.950.34%487,080
Dec 29, 20252.942.972.922.942.94-0.34%800,832
Dec 26, 20252.922.972.902.952.950.34%603,726
Dec 24, 20252.942.962.912.942.940.34%210,945
Dec 23, 20252.903.002.902.932.93-0.34%509,294
Dec 22, 20252.882.972.882.942.941.73%560,068
Dec 19, 20252.892.932.882.892.89-0.69%761,493
Dec 18, 20252.912.962.882.912.911.75%656,086
Dec 17, 20252.903.002.862.862.86-1.04%908,925
Dec 16, 20252.882.942.882.892.89-0.34%569,301
Dec 15, 20253.003.022.892.902.90-2.68%584,041
Dec 12, 20253.033.032.962.982.98-1.97%699,813
Dec 11, 20253.023.052.943.043.040.66%906,778
Dec 10, 20252.913.032.893.023.023.78%896,881
Dec 9, 20252.882.942.872.912.911.39%1,088,988
Dec 8, 20252.882.952.872.872.87-0.69%647,482
Dec 5, 20252.782.902.762.892.894.33%729,529
Dec 4, 20252.882.892.732.772.77-3.82%949,602
Dec 3, 20252.842.902.832.882.882.13%407,262