Skip to main content
logo
Ribbon Communications Inc. (RBBN)
NASDAQ: RBBN · Real-Time Price · USD
2.060
-0.020 (-0.96%)
At close: Feb 23, 2026, 4:00 PM EST
2.045
-0.015 (-0.73%)
After-hours: Feb 23, 2026, 7:27 PM EST

Ribbon Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 20262.082.102.042.062.06-0.96%519,584
Feb 20, 20262.032.102.012.082.082.46%708,699
Feb 19, 20262.002.041.992.032.030.50%611,332
Feb 18, 20262.052.071.982.022.02-1.46%846,385
Feb 17, 20262.092.132.022.052.05-1.91%873,598
Feb 13, 20261.932.121.922.092.097.18%1,582,961
Feb 12, 20261.951.981.871.951.95-1.02%1,069,386
Feb 11, 20262.012.031.891.971.97-2.96%1,349,538
Feb 10, 20262.002.091.982.032.031.75%1,416,751
Feb 9, 20261.972.051.932.002.001.79%1,310,254
Feb 6, 20262.102.101.801.961.96-27.94%6,539,803
Feb 5, 20262.672.752.622.722.721.12%780,926
Feb 4, 20262.772.882.672.692.69-2.54%595,264
Feb 3, 20262.792.812.702.762.76-395,578
Feb 2, 20262.612.832.612.762.765.34%472,982
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