5 DAY PERFORMANCE
-3.52%
1 MONTH PERFORMANCE
-9.51%
3 MONTH PERFORMANCE
-16.64%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
-9.51%
1 YEAR PERFORMANCE
-22.33%
Bandwidth Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $14.20 | $13.98 (-1.55%) | $14.47 | $13.95 | 148.86 K | $423.29 M |
| 01/27/2026 | $14.46 | $14.15 (-2.14%) | $14.52 | $13.74 | 266.51 K | $428.44 M |
| 01/26/2026 | $14.47 | $14.46 (-0.07%) | $14.61 | $14.18 | 233.60 K | $437.83 M |
| 01/23/2026 | $14.02 | $14.49 (3.35%) | $15.14 | $13.82 | 367.20 K | $438.74 M |
| 01/22/2026 | $13.76 | $13.79 (0.22%) | $14.03 | $13.70 | 220.40 K | $417.54 M |
| 01/21/2026 | $13.32 | $13.62 (2.25%) | $13.68 | $13.20 | 248.30 K | $412.39 M |
| 01/20/2026 | $13.14 | $13.22 (0.61%) | $13.39 | $13.10 | 204.50 K | $400.28 M |
| 01/16/2026 | $13.57 | $13.41 (-1.18%) | $13.70 | $13.33 | 241.50 K | $406.03 M |
| 01/15/2026 | $13.61 | $13.53 (-0.59%) | $13.75 | $13.43 | 196.82 K | $409.67 M |
| 01/14/2026 | $13.91 | $13.55 (-2.59%) | $13.97 | $13.39 | 264.30 K | $410.27 M |
| 01/13/2026 | $14.28 | $13.92 (-2.52%) | $14.41 | $13.60 | 250.30 K | $421.48 M |
| 01/12/2026 | $14.03 | $14.27 (1.71%) | $14.32 | $13.81 | 133.90 K | $432.07 M |
| 01/09/2026 | $14.11 | $14.08 (-0.21%) | $14.26 | $13.81 | 156.44 K | $426.32 M |
| 01/08/2026 | $14.59 | $14.10 (-3.36%) | $14.61 | $13.94 | 198.20 K | $426.93 M |
| 01/07/2026 | $14.45 | $14.65 (1.38%) | $14.68 | $14.34 | 125.10 K | $443.58 M |
| 01/06/2026 | $14.34 | $14.51 (1.19%) | $14.58 | $14.16 | 172.85 K | $439.34 M |
| 01/05/2026 | $14.22 | $14.35 (0.91%) | $14.60 | $14.14 | 260.30 K | $434.50 M |
| 01/02/2026 | $15.53 | $14.22 (-8.44%) | $15.59 | $14.10 | 294.14 K | $430.56 M |
| 12/31/2025 | $15.59 | $15.45 (-0.9%) | $15.70 | $15.43 | 207.03 K | $467.80 M |
| 12/30/2025 | $15.45 | $15.54 (0.58%) | $15.77 | $15.39 | 204.22 K | $470.53 M |
| 12/29/2025 | $15.10 | $15.45 (2.32%) | $15.69 | $15.10 | 212.40 K | $467.80 M |
| 12/26/2025 | $15.04 | $15.20 (1.06%) | $15.32 | $14.94 | 75.23 K | $460.23 M |
| 12/24/2025 | $15.12 | $15.06 (-0.4%) | $15.25 | $14.96 | 72.50 K | $455.99 M |
| 12/23/2025 | $14.93 | $15.10 (1.14%) | $15.18 | $14.83 | 148.60 K | $457.21 M |
| 12/22/2025 | $14.88 | $15.04 (1.08%) | $15.20 | $14.88 | 153.61 K | $455.39 M |
| 12/19/2025 | $14.61 | $14.88 (1.85%) | $14.94 | $14.61 | 262.70 K | $450.54 M |
| 12/18/2025 | $14.89 | $14.67 (-1.48%) | $14.91 | $14.65 | 114.41 K | $444.19 M |
| 12/17/2025 | $15.05 | $14.70 (-2.33%) | $15.35 | $14.58 | 157.70 K | $445.09 M |
| 12/16/2025 | $14.86 | $15.00 (0.94%) | $15.16 | $14.77 | 165.90 K | $454.18 M |
| 12/15/2025 | $15.36 | $14.86 (-3.26%) | $15.36 | $14.59 | 162.30 K | $449.94 M |
| 12/12/2025 | $15.07 | $15.27 (1.33%) | $15.46 | $15.02 | 340.00 K | $462.35 M |
| 12/11/2025 | $15.21 | $15.07 (-0.92%) | $15.44 | $15.06 | 172.70 K | $456.30 M |
| 12/10/2025 | $15.54 | $15.28 (-1.67%) | $15.56 | $15.08 | 205.40 K | $462.66 M |
| 12/09/2025 | $14.93 | $15.65 (4.82%) | $15.74 | $14.92 | 302.51 K | $473.86 M |
| 12/08/2025 | $14.89 | $15.08 (1.28%) | $15.10 | $14.65 | 256.00 K | $456.60 M |
| 12/05/2025 | $14.69 | $14.86 (1.16%) | $14.97 | $14.44 | 197.90 K | $449.94 M |
| 12/04/2025 | $14.46 | $14.71 (1.73%) | $14.91 | $14.20 | 340.97 K | $445.40 M |
| 12/03/2025 | $14.16 | $14.73 (4.03%) | $14.80 | $14.01 | 206.03 K | $446.00 M |
| 12/02/2025 | $14.13 | $14.21 (0.57%) | $14.35 | $14.00 | 414.00 K | $430.26 M |
| 12/01/2025 | $14.03 | $14.06 (0.21%) | $14.33 | $13.75 | 202.52 K | $425.72 M |
| 11/28/2025 | $14.27 | $14.24 (-0.21%) | $14.40 | $14.07 | 65.83 K | $431.17 M |
| 11/26/2025 | $14.30 | $14.26 (-0.28%) | $14.45 | $14.14 | 160.30 K | $431.77 M |
| 11/25/2025 | $13.96 | $14.38 (3.01%) | $14.46 | $13.96 | 170.21 K | $435.41 M |
| 11/24/2025 | $14.09 | $13.93 (-1.14%) | $14.30 | $13.82 | 184.02 K | $421.78 M |
| 11/21/2025 | $13.44 | $14.01 (4.24%) | $14.19 | $13.31 | 202.14 K | $424.20 M |
| 11/20/2025 | $14.22 | $13.42 (-5.63%) | $14.22 | $13.35 | 231.33 K | $406.34 M |
| 11/19/2025 | $14.13 | $13.85 (-1.98%) | $14.20 | $13.77 | 125.61 K | $419.36 M |
| 11/18/2025 | $14.02 | $14.11 (0.64%) | $14.15 | $13.82 | 226.87 K | $427.23 M |
| 11/17/2025 | $14.37 | $14.09 (-1.95%) | $14.41 | $14.02 | 158.64 K | $426.62 M |
| 11/14/2025 | $14.12 | $14.37 (1.77%) | $14.41 | $13.92 | 132.81 K | $435.10 M |
| 11/13/2025 | $14.43 | $14.34 (-0.62%) | $14.90 | $14.25 | 265.20 K | $434.19 M |
| 11/12/2025 | $14.70 | $14.49 (-1.43%) | $14.86 | $14.45 | 118.40 K | $438.74 M |
| 11/11/2025 | $14.74 | $14.66 (-0.54%) | $14.91 | $14.61 | 133.84 K | $443.88 M |
| 11/10/2025 | $14.47 | $14.76 (2%) | $14.83 | $14.42 | 151.80 K | $446.91 M |
| 11/07/2025 | $14.07 | $14.29 (1.56%) | $14.31 | $13.85 | 301.35 K | $432.68 M |
| 11/06/2025 | $14.76 | $14.26 (-3.39%) | $14.79 | $14.23 | 148.03 K | $431.77 M |
| 11/05/2025 | $14.58 | $14.71 (0.89%) | $14.84 | $14.49 | 242.50 K | $445.40 M |
| 11/04/2025 | $15.55 | $14.48 (-6.88%) | $15.74 | $14.43 | 340.60 K | $438.43 M |
| 11/03/2025 | $16.08 | $15.98 (-0.62%) | $16.15 | $15.22 | 275.40 K | $483.85 M |
| 10/31/2025 | $16.25 | $16.15 (-0.62%) | $16.27 | $15.76 | 509.60 K | $489.00 M |
| 10/30/2025 | $16.46 | $16.11 (-2.13%) | $16.73 | $15.15 | 540.22 K | $487.79 M |
| 10/29/2025 | $16.97 | $16.77 (-1.18%) | $17.18 | $16.58 | 270.58 K | $507.77 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.
