5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+6.50%
3 MONTH PERFORMANCE
-14.80%
6 MONTH PERFORMANCE
-22.49%
YEAR-TO-DATE PERFORMANCE
-16.81%
1 YEAR PERFORMANCE
-14.92%
Confluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $23.15 | $23.26 (0.48%) | $23.67 | $22.70 | 5.14 M | $7.81 B |
| 06/20/2025 | $24.02 | $23.29 (-3.04%) | $24.24 | $23.09 | 9.67 M | $7.82 B |
| 06/18/2025 | $24.04 | $23.93 (-0.46%) | $24.30 | $23.80 | 4.53 M | $8.03 B |
| 06/17/2025 | $23.38 | $23.99 (2.61%) | $24.30 | $23.34 | 4.37 M | $8.05 B |
| 06/16/2025 | $23.97 | $23.67 (-1.25%) | $24.14 | $23.52 | 5.04 M | $7.95 B |
| 06/13/2025 | $23.96 | $23.65 (-1.29%) | $24.48 | $23.54 | 4.45 M | $7.94 B |
| 06/12/2025 | $23.86 | $24.41 (2.31%) | $24.66 | $23.86 | 3.89 M | $8.20 B |
| 06/11/2025 | $24.10 | $24.09 (-0.04%) | $24.55 | $23.93 | 4.38 M | $8.09 B |
| 06/10/2025 | $24.39 | $24.10 (-1.19%) | $24.74 | $23.80 | 3.36 M | $8.09 B |
| 06/09/2025 | $24.55 | $24.39 (-0.65%) | $24.90 | $24.34 | 3.92 M | $8.19 B |
| 06/06/2025 | $24.49 | $24.36 (-0.53%) | $25.20 | $24.03 | 4.50 M | $8.18 B |
| 06/05/2025 | $23.84 | $24.18 (1.43%) | $25.08 | $23.84 | 7.46 M | $8.12 B |
| 06/04/2025 | $23.46 | $23.74 (1.19%) | $23.91 | $23.36 | 4.41 M | $7.97 B |
| 06/03/2025 | $23.16 | $23.41 (1.08%) | $23.53 | $22.62 | 5.52 M | $7.86 B |
| 06/02/2025 | $22.95 | $23.06 (0.48%) | $23.07 | $22.02 | 5.45 M | $7.74 B |
| 05/30/2025 | $22.99 | $23.03 (0.17%) | $23.12 | $22.39 | 5.65 M | $7.73 B |
| 05/29/2025 | $23.00 | $23.08 (0.35%) | $23.55 | $22.48 | 7.17 M | $7.75 B |
| 05/28/2025 | $22.84 | $22.64 (-0.88%) | $22.93 | $22.35 | 5.28 M | $7.60 B |
| 05/27/2025 | $22.40 | $22.75 (1.56%) | $22.88 | $22.22 | 7.33 M | $7.64 B |
| 05/23/2025 | $21.30 | $21.84 (2.54%) | $22.11 | $21.23 | 3.48 M | $7.33 B |
| 05/22/2025 | $21.21 | $21.89 (3.21%) | $22.05 | $21.14 | 6.07 M | $7.35 B |
| 05/21/2025 | $21.59 | $21.05 (-2.5%) | $21.97 | $20.95 | 5.58 M | $7.07 B |
| 05/20/2025 | $21.85 | $21.84 (-0.05%) | $22.00 | $21.60 | 4.72 M | $7.33 B |
| 05/19/2025 | $21.80 | $21.89 (0.41%) | $22.15 | $21.57 | 5.53 M | $7.35 B |
| 05/16/2025 | $22.85 | $22.54 (-1.36%) | $22.88 | $22.51 | 3.43 M | $7.57 B |
| 05/15/2025 | $23.18 | $22.72 (-1.98%) | $23.18 | $22.18 | 7.27 M | $7.63 B |
| 05/14/2025 | $23.13 | $23.50 (1.6%) | $23.66 | $23.13 | 5.95 M | $7.89 B |
| 05/13/2025 | $22.35 | $23.12 (3.45%) | $23.32 | $22.10 | 6.42 M | $7.76 B |
| 05/12/2025 | $21.55 | $22.34 (3.67%) | $22.35 | $21.03 | 6.86 M | $7.50 B |
| 05/09/2025 | $21.08 | $20.65 (-2.04%) | $21.38 | $20.46 | 5.92 M | $6.93 B |
| 05/08/2025 | $20.87 | $20.98 (0.53%) | $21.22 | $20.58 | 4.67 M | $7.04 B |
| 05/07/2025 | $19.77 | $20.43 (3.34%) | $20.56 | $19.70 | 8.71 M | $6.86 B |
| 05/06/2025 | $19.52 | $19.73 (1.08%) | $19.99 | $19.23 | 5.84 M | $6.62 B |
| 05/05/2025 | $19.71 | $19.75 (0.2%) | $20.05 | $19.30 | 6.58 M | $6.63 B |
| 05/02/2025 | $19.86 | $19.82 (-0.2%) | $20.24 | $19.17 | 14.05 M | $6.65 B |
| 05/01/2025 | $20.99 | $19.44 (-7.38%) | $21.45 | $19.10 | 32.35 M | $6.53 B |
| 04/30/2025 | $23.38 | $23.81 (1.84%) | $23.83 | $22.78 | 7.99 M | $7.99 B |
| 04/29/2025 | $24.10 | $24.06 (-0.17%) | $24.50 | $23.92 | 3.54 M | $8.08 B |
| 04/28/2025 | $24.09 | $24.09 (0%) | $24.22 | $23.58 | 3.42 M | $8.09 B |
| 04/25/2025 | $23.05 | $24.13 (4.69%) | $24.26 | $22.89 | 4.47 M | $7.95 B |
| 04/24/2025 | $21.85 | $23.26 (6.45%) | $23.50 | $21.83 | 4.99 M | $7.66 B |
| 04/23/2025 | $21.94 | $21.77 (-0.77%) | $22.76 | $21.60 | 3.79 M | $7.17 B |
| 04/22/2025 | $20.83 | $20.64 (-0.91%) | $21.13 | $20.24 | 3.87 M | $6.80 B |
| 04/21/2025 | $20.76 | $20.40 (-1.73%) | $21.10 | $20.20 | 3.73 M | $6.72 B |
| 04/17/2025 | $21.58 | $21.15 (-1.99%) | $21.73 | $20.89 | 2.60 M | $6.97 B |
| 04/16/2025 | $21.10 | $21.51 (1.94%) | $21.93 | $21.04 | 4.72 M | $7.09 B |
| 04/15/2025 | $21.43 | $21.65 (1.03%) | $21.94 | $21.38 | 3.31 M | $7.13 B |
| 04/14/2025 | $22.15 | $21.50 (-2.93%) | $22.53 | $21.28 | 2.69 M | $7.08 B |
| 04/11/2025 | $21.60 | $21.51 (-0.42%) | $21.66 | $20.55 | 4.84 M | $7.09 B |
| 04/10/2025 | $22.21 | $21.22 (-4.46%) | $22.21 | $20.67 | 4.21 M | $6.99 B |
| 04/09/2025 | $19.61 | $22.86 (16.57%) | $23.48 | $19.41 | 10.39 M | $7.53 B |
| 04/08/2025 | $21.35 | $19.68 (-7.82%) | $21.56 | $19.27 | 6.06 M | $6.48 B |
| 04/07/2025 | $18.79 | $20.39 (8.52%) | $21.31 | $18.27 | 10.80 M | $6.72 B |
| 04/04/2025 | $20.00 | $20.17 (0.85%) | $20.43 | $18.70 | 7.21 M | $6.64 B |
| 04/03/2025 | $22.17 | $21.20 (-4.38%) | $22.57 | $21.05 | 6.33 M | $6.98 B |
| 04/02/2025 | $22.72 | $24.11 (6.12%) | $24.47 | $22.72 | 3.52 M | $7.94 B |
| 04/01/2025 | $23.26 | $23.56 (1.29%) | $23.71 | $22.80 | 5.47 M | $7.76 B |
| 03/31/2025 | $23.02 | $23.44 (1.82%) | $23.78 | $22.66 | 4.76 M | $7.72 B |
| 03/28/2025 | $25.18 | $24.33 (-3.38%) | $25.18 | $24.01 | 4.46 M | $8.01 B |
| 03/27/2025 | $25.66 | $25.57 (-0.35%) | $26.22 | $24.97 | 3.42 M | $8.42 B |
| 03/26/2025 | $26.89 | $25.96 (-3.46%) | $26.98 | $25.87 | 3.46 M | $8.55 B |
| 03/25/2025 | $27.35 | $26.89 (-1.68%) | $27.63 | $26.51 | 3.82 M | $8.86 B |
| 03/24/2025 | $27.13 | $27.30 (0.63%) | $27.67 | $26.92 | 3.96 M | $8.99 B |
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.
