5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-5.56%
3 MONTH PERFORMANCE
+46.55%
6 MONTH PERFORMANCE
-2.24%
YEAR-TO-DATE PERFORMANCE
+23.38%
1 YEAR PERFORMANCE
+19.15%
Confluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $29.71 | $28.89 (-2.76%) | $29.72 | $28.44 | 1.94 M | $9.37 B |
| 12/26/2024 | $29.77 | $30.04 (0.91%) | $30.18 | $29.51 | 2.08 M | $9.74 B |
| 12/24/2024 | $30.02 | $30.01 (-0.03%) | $30.19 | $29.66 | 948,300 | $9.73 B |
| 12/23/2024 | $29.94 | $29.95 (0.03%) | $30.31 | $29.64 | 2.32 M | $9.71 B |
| 12/20/2024 | $27.81 | $29.98 (7.8%) | $30.12 | $27.61 | 6.63 M | $9.72 B |
| 12/19/2024 | $29.68 | $28.49 (-4.01%) | $29.90 | $28.35 | 5.99 M | $9.24 B |
| 12/18/2024 | $31.31 | $29.46 (-5.91%) | $31.40 | $29.17 | 4.10 M | $9.55 B |
| 12/17/2024 | $31.42 | $31.34 (-0.25%) | $31.78 | $31.00 | 3.14 M | $10.16 B |
| 12/16/2024 | $30.40 | $31.47 (3.52%) | $31.61 | $30.24 | 3.72 M | $10.21 B |
| 12/13/2024 | $31.49 | $30.49 (-3.18%) | $31.49 | $30.25 | 4.36 M | $9.89 B |
| 12/12/2024 | $31.14 | $31.32 (0.58%) | $32.07 | $30.68 | 2.45 M | $10.16 B |
| 12/11/2024 | $31.75 | $31.20 (-1.73%) | $31.82 | $30.99 | 3.51 M | $10.12 B |
| 12/10/2024 | $32.25 | $31.28 (-3.01%) | $32.55 | $30.95 | 4.75 M | $10.14 B |
| 12/09/2024 | $33.81 | $32.44 (-4.05%) | $33.90 | $32.14 | 4.26 M | $10.52 B |
| 12/06/2024 | $33.65 | $33.66 (0.03%) | $34.08 | $33.16 | 2.85 M | $10.92 B |
| 12/05/2024 | $33.26 | $33.29 (0.09%) | $33.83 | $33.08 | 3.43 M | $10.80 B |
| 12/04/2024 | $32.10 | $33.08 (3.05%) | $33.58 | $32.05 | 5.14 M | $10.73 B |
| 12/03/2024 | $30.65 | $31.53 (2.87%) | $31.57 | $30.53 | 2.15 M | $10.23 B |
| 12/02/2024 | $30.83 | $31.00 (0.55%) | $31.55 | $30.67 | 2.58 M | $10.05 B |
| 11/29/2024 | $30.50 | $30.84 (1.11%) | $31.21 | $30.50 | 1.63 M | $10.00 B |
| 11/27/2024 | $31.29 | $30.57 (-2.3%) | $31.33 | $30.16 | 3.12 M | $9.91 B |
| 11/26/2024 | $31.88 | $31.29 (-1.85%) | $32.02 | $31.23 | 5.74 M | $10.15 B |
| 11/25/2024 | $32.22 | $32.23 (0.03%) | $33.26 | $32.21 | 7.43 M | $10.45 B |
| 11/22/2024 | $31.00 | $31.52 (1.68%) | $32.25 | $30.85 | 5.46 M | $10.22 B |
| 11/21/2024 | $29.84 | $30.61 (2.58%) | $30.88 | $29.68 | 9.29 M | $9.93 B |
| 11/20/2024 | $28.35 | $28.57 (0.78%) | $28.75 | $27.83 | 3.41 M | $9.27 B |
| 11/19/2024 | $26.60 | $28.29 (6.35%) | $28.32 | $26.59 | 2.40 M | $9.17 B |
| 11/18/2024 | $27.29 | $27.51 (0.81%) | $27.77 | $26.96 | 2.37 M | $8.92 B |
| 11/15/2024 | $27.47 | $27.07 (-1.46%) | $27.96 | $26.79 | 3.94 M | $8.78 B |
| 11/14/2024 | $28.85 | $28.53 (-1.11%) | $29.48 | $28.50 | 4.20 M | $9.25 B |
| 11/13/2024 | $27.73 | $29.00 (4.58%) | $30.06 | $27.71 | 10.05 M | $9.41 B |
| 11/12/2024 | $27.35 | $27.70 (1.28%) | $27.94 | $27.33 | 2.98 M | $8.98 B |
| 11/11/2024 | $26.71 | $27.37 (2.47%) | $27.55 | $26.51 | 3.60 M | $8.88 B |
| 11/08/2024 | $27.40 | $26.50 (-3.28%) | $27.40 | $26.30 | 3.51 M | $8.59 B |
| 11/07/2024 | $27.08 | $27.56 (1.77%) | $28.10 | $26.88 | 5.66 M | $8.94 B |
| 11/06/2024 | $26.58 | $27.13 (2.07%) | $27.82 | $26.25 | 6.76 M | $8.80 B |
| 11/05/2024 | $26.73 | $26.43 (-1.12%) | $26.78 | $26.01 | 3.20 M | $8.57 B |
| 11/04/2024 | $26.00 | $26.63 (2.42%) | $26.82 | $25.90 | 4.08 M | $8.64 B |
| 11/01/2024 | $25.93 | $26.22 (1.12%) | $26.66 | $25.24 | 6.43 M | $8.50 B |
| 10/31/2024 | $27.61 | $26.17 (-5.22%) | $28.95 | $25.55 | 13.76 M | $8.49 B |
| 10/30/2024 | $23.30 | $23.07 (-0.99%) | $23.64 | $22.91 | 5.49 M | $7.48 B |
| 10/29/2024 | $22.65 | $23.03 (1.68%) | $23.31 | $22.61 | 2.68 M | $7.47 B |
| 10/28/2024 | $22.59 | $22.60 (0.04%) | $23.11 | $22.51 | 2.55 M | $7.33 B |
| 10/25/2024 | $21.80 | $22.53 (3.35%) | $22.86 | $21.80 | 3.27 M | $7.20 B |
| 10/24/2024 | $21.52 | $21.80 (1.3%) | $21.87 | $21.47 | 2.22 M | $6.96 B |
| 10/23/2024 | $21.73 | $21.28 (-2.07%) | $21.93 | $21.05 | 1.65 M | $6.80 B |
| 10/22/2024 | $21.98 | $21.98 (0%) | $22.27 | $21.86 | 1.42 M | $7.02 B |
| 10/21/2024 | $22.40 | $22.17 (-1.03%) | $22.92 | $21.93 | 2.78 M | $7.08 B |
| 10/18/2024 | $22.50 | $22.45 (-0.22%) | $22.73 | $22.17 | 3.68 M | $7.17 B |
| 10/17/2024 | $22.35 | $22.32 (-0.13%) | $22.36 | $21.82 | 2.64 M | $7.13 B |
| 10/16/2024 | $22.50 | $22.15 (-1.56%) | $22.72 | $22.14 | 3.55 M | $7.08 B |
| 10/15/2024 | $22.37 | $22.28 (-0.4%) | $22.95 | $21.98 | 3.82 M | $7.12 B |
| 10/14/2024 | $22.47 | $22.36 (-0.49%) | $22.80 | $22.04 | 2.14 M | $7.14 B |
| 10/11/2024 | $22.17 | $22.23 (0.27%) | $22.59 | $22.10 | 3.33 M | $7.10 B |
| 10/10/2024 | $20.95 | $22.34 (6.63%) | $22.40 | $20.69 | 4.93 M | $7.14 B |
| 10/09/2024 | $19.92 | $20.85 (4.67%) | $21.25 | $19.92 | 3.47 M | $6.66 B |
| 10/08/2024 | $19.83 | $19.89 (0.3%) | $19.95 | $19.59 | 3.06 M | $6.35 B |
| 10/07/2024 | $20.48 | $19.97 (-2.49%) | $20.51 | $19.90 | 2.88 M | $6.38 B |
| 10/04/2024 | $19.32 | $20.57 (6.47%) | $20.60 | $19.04 | 3.60 M | $6.57 B |
| 10/03/2024 | $18.92 | $18.94 (0.11%) | $19.13 | $18.61 | 2.77 M | $6.05 B |
| 10/02/2024 | $18.78 | $19.12 (1.81%) | $19.25 | $18.67 | 2.75 M | $6.11 B |
| 10/01/2024 | $20.35 | $18.90 (-7.13%) | $20.37 | $18.88 | 4.09 M | $6.04 B |
| 09/30/2024 | $19.51 | $20.38 (4.46%) | $20.43 | $19.45 | 4.91 M | $6.51 B |