Ribbon Communications Inc. - RBBN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.03	2.08	2.08	2.1	2.01	708,715
February 19, 2026	2	2.03	2.03	2.04	1.99	627,500
February 18, 2026	2.05	2.02	2.02	2.07	1.98	848,108
February 17, 2026	2.09	2.05	2.05	2.13	2.02	879,496
February 13, 2026	1.93	2.09	2.09	2.12	1.92	1.58M
February 12, 2026	1.95	1.95	1.95	1.98	1.87	1.07M
February 11, 2026	2.01	1.97	1.97	2.03	1.89	1.35M
February 10, 2026	2	2.03	2.03	2.09	1.98	1.42M
February 09, 2026	1.97	2	2	2.05	1.93	1.31M
February 06, 2026	2.1	1.96	1.96	2.1	1.8	6.56M
February 05, 2026	2.67	2.72	2.72	2.75	2.62	795,234
February 04, 2026	2.77	2.69	2.69	2.88	2.67	595,314
February 03, 2026	2.79	2.76	2.76	2.81	2.7	395,600
February 02, 2026	2.61	2.76	2.76	2.83	2.61	473,000
January 30, 2026	2.67	2.62	2.62	2.72	2.6	475,600
January 29, 2026	2.71	2.68	2.68	2.71	2.62	279,900
January 28, 2026	2.79	2.7	2.7	2.81	2.68	410,200
January 27, 2026	2.84	2.77	2.77	2.85	2.76	348,639
January 26, 2026	2.72	2.82	2.82	2.85	2.7	506,632
January 23, 2026	2.69	2.7	2.7	2.73	2.66	483,800
January 22, 2026	2.68	2.7	2.7	2.76	2.67	460,947
January 21, 2026	2.64	2.65	2.65	2.68	2.61	342,850
January 20, 2026	2.75	2.63	2.63	2.78	2.62	503,202
January 16, 2026	2.84	2.81	2.81	2.84	2.8	495,369
January 15, 2026	2.83	2.81	2.81	2.92	2.81	762,728
January 14, 2026	2.88	2.81	2.81	2.89	2.79	663,709
January 13, 2026	2.82	2.89	2.89	2.9	2.81	640,124
January 12, 2026	2.76	2.81	2.81	2.83	2.73	607,030
January 09, 2026	2.79	2.76	2.76	2.82	2.71	607,600
January 08, 2026	2.84	2.79	2.79	2.87	2.78	588,185
January 07, 2026	2.84	2.84	2.84	2.86	2.79	568,508
January 06, 2026	2.85	2.83	2.83	2.87	2.8	694,200
January 05, 2026	2.9	2.87	2.87	2.94	2.86	397,066
January 02, 2026	2.93	2.9	2.9	2.96	2.89	536,007
December 31, 2025	2.95	2.88	2.88	2.95	2.88	327,407
December 30, 2025	2.92	2.95	2.95	2.98	2.92	487,080
December 29, 2025	2.94	2.94	2.94	2.97	2.92	800,832
December 26, 2025	2.95	2.95	2.95	2.97	2.9	265,575
December 24, 2025	2.94	2.94	2.94	2.96	2.91	210,945
December 23, 2025	2.9	2.93	2.93	3	2.9	509,300
December 22, 2025	2.88	2.94	2.94	2.97	2.88	560,100
December 19, 2025	2.89	2.89	2.89	2.93	2.88	761,500
December 18, 2025	2.91	2.91	2.91	2.96	2.88	656,100
December 17, 2025	2.9	2.86	2.86	3	2.86	908,925
December 16, 2025	2.88	2.89	2.89	2.94	2.88	569,301
December 15, 2025	3	2.9	2.9	3.02	2.89	584,041
December 12, 2025	3.03	2.98	2.98	3.03	2.96	699,813
December 11, 2025	3.02	3.04	3.04	3.05	2.94	906,778
December 10, 2025	2.91	3.02	3.02	3.03	2.89	896,900
December 09, 2025	2.88	2.91	2.91	2.94	2.87	1.09M
December 08, 2025	2.88	2.87	2.87	2.95	2.87	647,500
December 05, 2025	2.78	2.89	2.89	2.9	2.76	729,529
December 04, 2025	2.9	2.77	2.77	2.9	2.73	915,725
December 03, 2025	2.84	2.88	2.88	2.9	2.83	407,200
December 02, 2025	2.82	2.82	2.82	2.85	2.81	409,900
December 01, 2025	2.82	2.8	2.8	2.87	2.8	474,241
November 28, 2025	2.87	2.86	2.86	2.91	2.86	258,600
November 26, 2025	2.81	2.84	2.84	2.86	2.79	460,300
November 25, 2025	2.77	2.82	2.82	2.84	2.76	639,781
November 24, 2025	2.75	2.76	2.76	2.85	2.74	1.37M

Ribbon Communications Inc. (RBBN) NASDAQ