-
5 DAY PERFORMANCE
+11.45% -
1 MONTH PERFORMANCE
+44.63% -
3 MONTH PERFORMANCE
+47.61% -
6 MONTH PERFORMANCE
+4.58% -
YEAR-TO-DATE PERFORMANCE
+34.74% -
1 YEAR PERFORMANCE
+64.22%
Confluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.00 | $31.52 (1.68%) | $32.25 | $30.85 | 5.39 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 |
| 09/27/2024 | $19.95 | $19.70 (-1.25%) | $20.14 | $19.46 | 5.79 M | $6.29 B |
| 09/26/2024 | $20.15 | $19.69 (-2.28%) | $20.18 | $19.27 | 6.47 M | $6.29 B |
| 09/25/2024 | $19.70 | $19.77 (0.36%) | $20.00 | $19.42 | 3.75 M | $6.31 B |
| 09/24/2024 | $19.69 | $19.81 (0.61%) | $19.94 | $19.51 | 3.47 M | $6.33 B |
| 09/23/2024 | $20.36 | $19.69 (-3.29%) | $20.47 | $19.64 | 4.54 M | $6.29 B |
| 09/20/2024 | $20.62 | $20.36 (-1.26%) | $20.63 | $19.91 | 4.75 M | $6.50 B |
| 09/19/2024 | $21.13 | $20.66 (-2.22%) | $21.50 | $20.48 | 3.94 M | $6.60 B |
| 09/18/2024 | $20.80 | $20.32 (-2.31%) | $21.01 | $20.27 | 3.73 M | $6.49 B |
| 09/17/2024 | $20.98 | $20.80 (-0.86%) | $21.26 | $20.64 | 3.59 M | $6.64 B |
| 09/16/2024 | $20.12 | $20.75 (3.13%) | $20.87 | $20.00 | 3.62 M | $6.63 B |
| 09/13/2024 | $19.60 | $20.12 (2.65%) | $20.14 | $19.58 | 2.81 M | $6.43 B |
| 09/12/2024 | $19.52 | $19.39 (-0.67%) | $19.65 | $19.31 | 1.70 M | $6.19 B |
| 09/11/2024 | $19.41 | $19.49 (0.41%) | $19.80 | $19.20 | 3.38 M | $6.23 B |
| 09/10/2024 | $20.12 | $19.40 (-3.58%) | $20.13 | $19.14 | 5.13 M | $6.20 B |
| 09/09/2024 | $19.77 | $19.95 (0.91%) | $20.28 | $19.68 | 2.13 M | $6.37 B |
| 09/06/2024 | $20.35 | $19.60 (-3.69%) | $20.40 | $19.26 | 2.47 M | $6.26 B |
| 09/05/2024 | $19.68 | $20.27 (3%) | $20.27 | $19.61 | 2.13 M | $6.47 B |
| 09/04/2024 | $20.00 | $19.79 (-1.05%) | $20.43 | $19.78 | 3.93 M | $6.32 B |
| 09/03/2024 | $21.00 | $20.37 (-3%) | $21.06 | $20.27 | 2.71 M | $6.51 B |
| 08/30/2024 | $21.12 | $21.22 (0.47%) | $21.36 | $20.72 | 13.70 M | $6.78 B |
| 08/29/2024 | $20.77 | $20.90 (0.63%) | $21.38 | $20.64 | 2.40 M | $6.68 B |
| 08/28/2024 | $20.88 | $20.42 (-2.2%) | $20.97 | $20.34 | 2.50 M | $6.52 B |
| 08/27/2024 | $21.09 | $21.07 (-0.09%) | $21.32 | $20.77 | 2.40 M | $6.73 B |
| 08/26/2024 | $21.40 | $21.44 (0.19%) | $21.94 | $21.26 | 1.66 M | $6.85 B |