Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
3.780
-0.010 (-0.26%)
Aug 7, 2025, 4:00 PM - Market closed

Endeavor Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20253.833.853.733.783.78-0.26%360,352
Aug 6, 20253.583.813.573.793.795.87%456,595
Aug 5, 20253.663.703.573.583.58-1.38%399,921
Aug 4, 20253.633.693.583.633.630.83%617,752
Aug 1, 20253.703.723.603.603.60-4.26%656,507
Jul 31, 20253.753.803.723.763.76-1.05%490,532
Jul 30, 20253.873.903.773.803.80-1.81%640,894
Jul 29, 20253.763.933.763.873.871.04%696,591
Jul 28, 20253.843.853.763.833.830.13%772,029
Jul 25, 20253.893.893.793.833.83-1.67%528,194
Jul 24, 20254.224.233.603.893.89-8.47%1,553,412
Jul 23, 20254.074.294.064.254.255.46%814,989
Jul 22, 20254.104.104.014.034.03-0.98%661,142
Jul 21, 20254.124.134.004.074.070.25%430,823
Jul 18, 20254.064.073.994.064.061.75%418,394
Jul 17, 20253.954.083.953.993.991.27%422,040
Jul 16, 20253.943.953.833.943.941.55%448,616
Jul 15, 20254.054.073.873.883.88-3.72%412,550
Jul 14, 20254.004.063.984.034.030.50%307,680
Jul 11, 20254.044.043.974.014.01-1.47%376,828
Jul 10, 20254.054.104.034.074.07-290,164
Jul 9, 20254.084.184.044.074.070.49%254,690
Jul 8, 20254.114.134.034.054.05-0.74%305,603
Jul 7, 20254.154.204.074.084.08-2.63%415,276
Jul 3, 20254.154.244.134.194.191.21%236,649
Jul 2, 20254.154.184.014.144.14-0.96%477,651
Jul 1, 20254.004.243.994.184.184.24%828,302
Jun 30, 20253.984.093.964.014.011.52%528,657
Jun 27, 20254.024.033.923.953.95-1.99%885,266
Jun 26, 20254.074.094.014.034.03-0.49%507,744
Jun 25, 20254.044.104.014.054.050.25%392,058
Jun 24, 20253.994.083.944.044.042.54%505,520
Jun 23, 20253.873.953.793.943.941.55%429,785
Jun 20, 20253.913.933.813.883.880.52%797,565
Jun 18, 20253.894.013.853.863.86-0.77%788,783
Jun 17, 20253.843.943.823.893.890.78%441,711
Jun 16, 20253.803.913.763.863.863.21%387,484
Jun 13, 20253.843.893.743.743.74-5.08%468,822
Jun 12, 20253.903.973.893.943.940.77%552,817
Jun 11, 20254.004.073.903.913.91-1.76%662,252
Jun 10, 20253.974.073.923.983.980.25%845,831
Jun 9, 20253.994.093.873.973.977.59%1,301,581
Jun 6, 20253.653.763.603.693.693.07%678,797
Jun 5, 20253.603.663.543.583.58-0.56%527,145
Jun 4, 20253.813.873.593.603.60-5.76%627,950
Jun 3, 20253.734.293.733.823.829.14%2,032,837
Jun 2, 20253.413.533.403.503.503.55%290,551
May 30, 20253.473.473.313.383.38-3.43%724,812
May 29, 20253.513.543.423.503.500.29%449,733
May 28, 20253.573.633.483.493.49-2.24%271,819