Ribbon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.35	2.44	2.18	2.19	2.19	-6.41%	726,213
Jul 14, 2026	2.29	2.44	2.26	2.34	2.34	2.63%	2,601,855
Jul 13, 2026	2.31	2.37	2.28	2.28	2.28	-1.72%	388,142
Jul 10, 2026	2.22	2.34	2.22	2.32	2.32	2.20%	481,582
Jul 9, 2026	2.22	2.32	2.22	2.27	2.27	2.71%	593,263
Jul 8, 2026	2.10	2.22	2.08	2.21	2.21	4.25%	878,732
Jul 7, 2026	2.23	2.23	2.11	2.12	2.12	-4.07%	546,829
Jul 6, 2026	2.18	2.28	2.17	2.21	2.21	3.27%	556,774
Jul 2, 2026	2.35	2.37	2.13	2.14	2.14	-8.94%	708,074
Jul 1, 2026	2.30	2.40	2.30	2.35	2.35	0.43%	614,150
Jun 30, 2026	2.24	2.35	2.22	2.34	2.34	5.41%	611,105
Jun 29, 2026	2.21	2.24	2.12	2.22	2.22	0.91%	604,651
Jun 26, 2026	2.23	2.25	2.17	2.20	2.20	-2.22%	1,735,738
Jun 25, 2026	2.35	2.40	2.21	2.25	2.25	-2.60%	734,795
Jun 24, 2026	2.42	2.43	2.30	2.31	2.31	-3.75%	692,868
Jun 23, 2026	2.45	2.48	2.40	2.40	2.40	-3.61%	416,006
Jun 22, 2026	2.54	2.58	2.43	2.49	2.49	-2.73%	745,058
Jun 18, 2026	2.60	2.64	2.51	2.56	2.56	-	1,160,848
Jun 17, 2026	2.62	2.66	2.55	2.56	2.56	-1.92%	943,295
Jun 16, 2026	2.73	2.80	2.60	2.61	2.61	-4.04%	1,052,250
Jun 15, 2026	2.75	2.78	2.69	2.72	2.72	1.12%	428,070
Jun 12, 2026	2.70	2.73	2.61	2.69	2.69	-0.37%	719,110
Jun 11, 2026	2.64	2.70	2.58	2.70	2.70	3.05%	583,081
Jun 10, 2026	2.64	2.69	2.60	2.62	2.62	-1.50%	636,602
Jun 9, 2026	2.92	2.96	2.62	2.66	2.66	-7.64%	885,591
Jun 8, 2026	2.86	2.96	2.84	2.88	2.88	1.77%	577,114
Jun 5, 2026	3.02	3.09	2.81	2.83	2.83	-7.82%	902,370
Jun 4, 2026	3.09	3.10	2.98	3.07	3.07	-1.60%	785,032
Jun 3, 2026	3.30	3.30	3.11	3.12	3.12	-6.59%	899,446
Jun 2, 2026	3.10	3.41	3.09	3.34	3.34	8.09%	1,733,838
Jun 1, 2026	3.06	3.10	2.97	3.09	3.09	0.32%	712,464
May 29, 2026	3.07	3.10	2.98	3.08	3.08	-	1,100,053
May 28, 2026	3.10	3.27	2.97	3.08	3.08	-0.96%	3,499,396
May 27, 2026	2.84	3.15	2.72	3.11	3.11	9.89%	2,308,775
May 26, 2026	2.79	2.89	2.74	2.83	2.83	1.43%	1,676,923
May 22, 2026	2.66	2.79	2.66	2.79	2.79	5.28%	2,030,188
May 21, 2026	2.56	2.70	2.53	2.65	2.65	1.53%	849,657
May 20, 2026	2.64	2.69	2.59	2.61	2.61	-1.88%	743,623
May 19, 2026	2.61	2.77	2.60	2.66	2.66	0.76%	838,238
May 18, 2026	2.60	2.73	2.55	2.64	2.64	2.72%	890,516
May 15, 2026	2.55	2.58	2.43	2.57	2.57	-2.28%	1,000,540
May 14, 2026	2.66	2.76	2.62	2.63	2.63	1.15%	716,869
May 13, 2026	2.53	2.63	2.53	2.60	2.60	1.96%	530,502
May 12, 2026	2.63	2.67	2.48	2.55	2.55	-3.04%	663,735
May 11, 2026	2.76	2.77	2.63	2.63	2.63	-5.40%	870,038
May 8, 2026	2.68	2.80	2.65	2.78	2.78	3.35%	673,539
May 7, 2026	2.69	2.78	2.65	2.69	2.69	0.37%	541,263
May 6, 2026	2.75	2.77	2.66	2.68	2.68	-1.83%	521,573
May 5, 2026	2.67	2.76	2.67	2.73	2.73	2.25%	503,170
May 4, 2026	2.74	2.78	2.66	2.67	2.67	-2.91%	649,054