5 DAY PERFORMANCE
-68.73%
1 MONTH PERFORMANCE
-71.40%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
+8.49%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
+8.13%
Bandwidth Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $52.22 | $56.90 (8.96%) | $57.20 | $52.14 | 3.04 M | $1.80 B |
| 06/25/2026 | $52.28 | $52.32 (0.08%) | $52.67 | $50.18 | 719.96 K | $1.66 B |
| 06/24/2026 | $52.37 | $52.28 (-0.17%) | $54.30 | $51.23 | 1.08 M | $1.66 B |
| 06/23/2026 | $49.77 | $52.73 (5.95%) | $53.44 | $49.21 | 1.44 M | $1.67 B |
| 06/22/2026 | $50.73 | $50.82 (0.18%) | $51.48 | $48.15 | 1.51 M | $1.61 B |
| 06/18/2026 | $51.62 | $51.39 (-0.45%) | $52.50 | $48.50 | 2.00 M | $1.63 B |
| 06/17/2026 | $51.69 | $50.84 (-1.64%) | $52.11 | $48.43 | 2.09 M | $1.61 B |
| 06/16/2026 | $52.60 | $51.78 (-1.56%) | $53.03 | $49.26 | 5.63 M | $1.64 B |
| 06/15/2026 | $59.56 | $52.83 (-11.3%) | $62.10 | $52.54 | 3.28 M | $1.67 B |
| 06/12/2026 | $65.18 | $65.34 (0.25%) | $66.97 | $63.23 | 721.19 K | $2.07 B |
| 06/11/2026 | $59.00 | $64.30 (8.98%) | $64.39 | $58.00 | 1.01 M | $2.04 B |
| 06/10/2026 | $62.62 | $59.31 (-5.29%) | $66.62 | $59.01 | 941.60 K | $1.88 B |
| 06/09/2026 | $69.87 | $63.36 (-9.32%) | $70.25 | $61.20 | 943.31 K | $2.01 B |
| 06/08/2026 | $72.61 | $68.84 (-5.19%) | $75.98 | $68.75 | 1.08 M | $2.18 B |
| 06/05/2026 | $71.56 | $72.20 (0.89%) | $75.50 | $70.15 | 1.81 M | $2.29 B |
| 06/04/2026 | $64.58 | $73.19 (13.33%) | $73.73 | $63.84 | 1.61 M | $2.32 B |
| 06/03/2026 | $67.75 | $65.60 (-3.17%) | $67.75 | $64.14 | 691.24 K | $2.08 B |
| 06/02/2026 | $67.32 | $67.87 (0.82%) | $72.80 | $67.29 | 976.30 K | $2.15 B |
| 06/01/2026 | $63.35 | $70.89 (11.9%) | $71.76 | $62.76 | 1.74 M | $2.25 B |
| 05/29/2026 | $58.45 | $64.97 (11.15%) | $65.12 | $57.48 | 1.55 M | $2.06 B |
| 05/28/2026 | $56.63 | $57.66 (1.82%) | $57.81 | $56.07 | 803.64 K | $1.83 B |
| 05/27/2026 | $60.99 | $56.14 (-7.95%) | $61.37 | $55.67 | 1.02 M | $1.78 B |
| 05/26/2026 | $62.12 | $61.18 (-1.51%) | $62.24 | $59.52 | 816.73 K | $1.94 B |
| 05/22/2026 | $58.57 | $61.39 (4.81%) | $62.03 | $58.57 | 982.83 K | $1.94 B |
| 05/21/2026 | $58.19 | $58.54 (0.6%) | $59.65 | $56.66 | 1.07 M | $1.85 B |
| 05/20/2026 | $53.88 | $57.96 (7.57%) | $58.10 | $53.61 | 1.14 M | $1.84 B |
| 05/19/2026 | $56.37 | $53.88 (-4.42%) | $57.43 | $53.58 | 940.40 K | $1.71 B |
| 05/18/2026 | $54.18 | $55.95 (3.27%) | $56.67 | $52.69 | 855.00 K | $1.77 B |
| 05/15/2026 | $51.13 | $53.97 (5.55%) | $56.37 | $51.13 | 1.65 M | $1.71 B |
| 05/14/2026 | $51.13 | $52.10 (1.9%) | $53.20 | $48.84 | 1.02 M | $1.65 B |
| 05/13/2026 | $49.61 | $51.01 (2.82%) | $52.45 | $48.45 | 856.17 K | $1.62 B |
| 05/12/2026 | $49.74 | $49.44 (-0.6%) | $49.81 | $48.02 | 834.04 K | $1.57 B |
| 05/11/2026 | $50.00 | $49.95 (-0.1%) | $53.21 | $49.50 | 1.33 M | $1.58 B |
| 05/08/2026 | $48.29 | $49.89 (3.31%) | $50.00 | $46.81 | 872.04 K | $1.58 B |
| 05/07/2026 | $47.00 | $48.58 (3.36%) | $49.25 | $45.40 | 1.00 M | $1.54 B |
| 05/06/2026 | $47.33 | $46.45 (-1.86%) | $49.00 | $45.78 | 1.17 M | $1.47 B |
| 05/05/2026 | $45.08 | $47.33 (4.99%) | $48.90 | $44.79 | 1.78 M | $1.50 B |
| 05/04/2026 | $43.51 | $45.02 (3.47%) | $47.00 | $43.03 | 3.15 M | $1.43 B |
| 05/01/2026 | $37.66 | $44.86 (19.12%) | $46.16 | $37.65 | 4.12 M | $1.42 B |
| 04/30/2026 | $30.96 | $36.81 (18.9%) | $36.88 | $30.88 | 4.16 M | $1.17 B |
| 04/29/2026 | $24.06 | $24.20 (0.58%) | $24.33 | $23.34 | 590.34 K | $766.70 M |
| 04/28/2026 | $24.24 | $23.93 (-1.28%) | $24.62 | $23.89 | 339.80 K | $758.15 M |
| 04/27/2026 | $24.03 | $24.11 (0.33%) | $24.94 | $23.55 | 389.85 K | $763.85 M |
| 04/24/2026 | $23.25 | $24.12 (3.74%) | $24.57 | $22.88 | 474.03 K | $764.17 M |
| 04/23/2026 | $23.17 | $22.95 (-0.95%) | $23.50 | $22.56 | 401.50 K | $727.10 M |
| 04/22/2026 | $24.47 | $23.51 (-3.92%) | $24.47 | $23.25 | 356.20 K | $744.84 M |
| 04/21/2026 | $24.19 | $23.74 (-1.86%) | $25.69 | $23.64 | 802.40 K | $752.13 M |
| 04/20/2026 | $22.66 | $24.13 (6.49%) | $24.42 | $22.21 | 996.15 K | $764.49 M |
| 04/17/2026 | $20.90 | $23.01 (10.1%) | $23.14 | $20.60 | 827.83 K | $729.00 M |
| 04/16/2026 | $19.34 | $20.42 (5.58%) | $20.44 | $18.68 | 578.10 K | $646.95 M |
| 04/15/2026 | $18.19 | $19.19 (5.5%) | $19.59 | $18.19 | 662.81 K | $607.98 M |
| 04/14/2026 | $17.13 | $17.95 (4.79%) | $18.13 | $16.83 | 310.07 K | $568.69 M |
| 04/13/2026 | $16.14 | $16.92 (4.83%) | $16.95 | $16.02 | 303.22 K | $536.06 M |
| 04/10/2026 | $17.51 | $16.14 (-7.82%) | $17.65 | $15.89 | 413.30 K | $511.35 M |
| 04/09/2026 | $17.98 | $17.51 (-2.61%) | $17.98 | $17.40 | 222.10 K | $554.75 M |
| 04/08/2026 | $18.60 | $18.06 (-2.9%) | $18.65 | $17.84 | 199.10 K | $572.18 M |
| 04/07/2026 | $18.16 | $17.90 (-1.43%) | $18.49 | $17.47 | 383.24 K | $567.11 M |
| 04/06/2026 | $17.78 | $18.26 (2.7%) | $18.64 | $17.78 | 167.15 K | $578.51 M |
| 04/02/2026 | $17.72 | $18.05 (1.86%) | $18.39 | $17.47 | 209.64 K | $571.86 M |
| 04/01/2026 | $17.99 | $17.93 (-0.33%) | $18.51 | $17.75 | 316.60 K | $568.06 M |
| 03/31/2026 | $17.49 | $17.82 (1.89%) | $18.46 | $17.26 | 575.83 K | $564.57 M |
| 03/30/2026 | $17.11 | $17.24 (0.76%) | $17.63 | $16.98 | 616.80 K | $546.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
