5 DAY PERFORMANCE
+13.42%
1 MONTH PERFORMANCE
+55.51%
3 MONTH PERFORMANCE
+46.48%
6 MONTH PERFORMANCE
+278.82%
YEAR-TO-DATE PERFORMANCE
+55.51%
1 YEAR PERFORMANCE
+136.43%
Fluence Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $30.65 | $30.77 (0.39%) | $33.51 | $30.26 | 7.34 M | $4.03 B |
| 01/29/2026 | $31.30 | $31.57 (0.86%) | $32.05 | $29.71 | 7.10 M | $4.14 B |
| 01/28/2026 | $29.02 | $30.99 (6.79%) | $31.49 | $28.91 | 6.06 M | $4.06 B |
| 01/27/2026 | $27.13 | $28.44 (4.83%) | $30.54 | $27.10 | 5.90 M | $3.73 B |
| 01/26/2026 | $26.62 | $27.12 (1.88%) | $27.54 | $25.70 | 4.53 M | $3.55 B |
| 01/23/2026 | $27.54 | $26.94 (-2.18%) | $28.40 | $26.58 | 3.85 M | $3.53 B |
| 01/22/2026 | $27.25 | $27.27 (0.07%) | $28.46 | $26.50 | 5.65 M | $3.57 B |
| 01/21/2026 | $26.68 | $26.34 (-1.27%) | $27.35 | $24.61 | 4.20 M | $3.45 B |
| 01/20/2026 | $25.66 | $25.51 (-0.58%) | $26.70 | $24.38 | 6.87 M | $3.34 B |
| 01/16/2026 | $25.70 | $27.08 (5.37%) | $27.93 | $25.05 | 6.21 M | $3.55 B |
| 01/15/2026 | $23.49 | $25.50 (8.56%) | $26.32 | $23.39 | 7.09 M | $3.34 B |
| 01/14/2026 | $23.80 | $22.65 (-4.83%) | $24.55 | $22.59 | 4.66 M | $2.97 B |
| 01/13/2026 | $23.85 | $23.82 (-0.13%) | $25.23 | $22.95 | 4.96 M | $3.12 B |
| 01/12/2026 | $22.75 | $23.28 (2.33%) | $24.20 | $22.22 | 5.24 M | $3.05 B |
| 01/09/2026 | $21.95 | $23.20 (5.69%) | $23.39 | $21.62 | 4.35 M | $3.04 B |
| 01/08/2026 | $20.78 | $21.18 (1.92%) | $22.00 | $20.50 | 5.54 M | $2.78 B |
| 01/07/2026 | $21.60 | $20.56 (-4.81%) | $21.60 | $19.91 | 4.67 M | $2.69 B |
| 01/06/2026 | $22.38 | $21.83 (-2.46%) | $22.64 | $21.31 | 3.73 M | $2.86 B |
| 01/05/2026 | $23.13 | $22.25 (-3.8%) | $23.57 | $21.71 | 3.83 M | $2.92 B |
| 01/02/2026 | $20.36 | $23.01 (13.02%) | $23.12 | $20.14 | 6.11 M | $3.02 B |
| 12/31/2025 | $19.97 | $19.78 (-0.95%) | $20.19 | $19.49 | 2.04 M | $2.59 B |
| 12/30/2025 | $20.01 | $19.86 (-0.75%) | $20.60 | $19.82 | 2.72 M | $2.60 B |
| 12/29/2025 | $19.49 | $19.97 (2.46%) | $20.95 | $19.37 | 2.72 M | $2.62 B |
| 12/26/2025 | $19.83 | $20.21 (1.92%) | $20.59 | $19.11 | 2.54 M | $2.65 B |
| 12/24/2025 | $19.70 | $19.83 (0.66%) | $20.00 | $19.22 | 1.52 M | $2.60 B |
| 12/23/2025 | $19.84 | $19.67 (-0.86%) | $21.15 | $19.42 | 4.03 M | $2.58 B |
| 12/22/2025 | $20.34 | $20.45 (0.54%) | $20.95 | $19.54 | 4.11 M | $2.68 B |
| 12/19/2025 | $18.97 | $19.96 (5.22%) | $20.25 | $18.91 | 6.80 M | $2.62 B |
| 12/18/2025 | $20.48 | $19.31 (-5.71%) | $20.82 | $19.00 | 4.41 M | $2.53 B |
| 12/17/2025 | $21.71 | $18.57 (-14.46%) | $21.72 | $18.48 | 4.99 M | $2.43 B |
| 12/16/2025 | $20.81 | $21.31 (2.4%) | $21.37 | $18.52 | 6.08 M | $2.79 B |
| 12/15/2025 | $22.61 | $21.52 (-4.82%) | $22.68 | $21.36 | 4.33 M | $2.82 B |
| 12/12/2025 | $25.44 | $22.19 (-12.78%) | $25.85 | $22.01 | 7.06 M | $2.91 B |
| 12/11/2025 | $23.49 | $25.79 (9.79%) | $25.81 | $22.25 | 7.09 M | $3.38 B |
| 12/10/2025 | $23.90 | $23.81 (-0.38%) | $24.41 | $22.54 | 3.99 M | $3.12 B |
| 12/09/2025 | $22.61 | $23.94 (5.88%) | $24.33 | $21.83 | 5.64 M | $3.14 B |
| 12/08/2025 | $22.58 | $22.86 (1.24%) | $23.67 | $21.83 | 6.26 M | $3.00 B |
| 12/05/2025 | $22.51 | $23.96 (6.44%) | $24.79 | $22.51 | 7.80 M | $3.14 B |
| 12/04/2025 | $20.11 | $23.34 (16.06%) | $23.48 | $19.84 | 10.29 M | $3.06 B |
| 12/03/2025 | $20.09 | $19.85 (-1.19%) | $20.15 | $19.11 | 4.50 M | $2.60 B |
| 12/02/2025 | $19.20 | $19.96 (3.96%) | $20.27 | $18.91 | 5.69 M | $2.62 B |
| 12/01/2025 | $19.05 | $19.39 (1.78%) | $19.97 | $18.52 | 4.88 M | $2.54 B |
| 11/28/2025 | $19.01 | $19.64 (3.31%) | $19.99 | $18.70 | 3.41 M | $2.57 B |
| 11/26/2025 | $17.62 | $18.99 (7.78%) | $19.20 | $17.21 | 8.36 M | $2.49 B |
| 11/25/2025 | $18.15 | $16.77 (-7.6%) | $19.23 | $15.10 | 11.84 M | $2.20 B |
| 11/24/2025 | $15.50 | $15.80 (1.94%) | $15.99 | $15.01 | 9.79 M | $2.07 B |
| 11/21/2025 | $15.58 | $15.40 (-1.16%) | $15.88 | $14.58 | 7.75 M | $2.02 B |
| 11/20/2025 | $17.70 | $15.51 (-12.37%) | $18.28 | $15.46 | 5.81 M | $2.03 B |
| 11/19/2025 | $17.25 | $16.81 (-2.55%) | $18.05 | $16.38 | 4.16 M | $2.20 B |
| 11/18/2025 | $16.76 | $17.02 (1.55%) | $18.21 | $16.00 | 6.07 M | $2.22 B |
| 11/17/2025 | $17.45 | $17.23 (-1.26%) | $18.09 | $16.92 | 4.93 M | $2.25 B |
| 11/14/2025 | $15.30 | $17.91 (17.06%) | $18.27 | $15.22 | 10.09 M | $2.34 B |
| 11/13/2025 | $18.93 | $16.25 (-14.16%) | $19.49 | $16.00 | 14.49 M | $2.12 B |
| 11/12/2025 | $20.80 | $19.21 (-7.64%) | $21.22 | $19.00 | 6.47 M | $2.51 B |
| 11/11/2025 | $21.03 | $20.73 (-1.43%) | $21.10 | $18.65 | 8.01 M | $2.71 B |
| 11/10/2025 | $21.85 | $21.79 (-0.27%) | $23.74 | $21.27 | 11.62 M | $2.85 B |
| 11/07/2025 | $19.01 | $20.79 (9.36%) | $21.06 | $17.68 | 6.46 M | $2.72 B |
| 11/06/2025 | $21.15 | $19.82 (-6.29%) | $21.20 | $19.36 | 5.31 M | $2.59 B |
| 11/05/2025 | $19.81 | $20.72 (4.59%) | $21.72 | $19.41 | 6.63 M | $2.71 B |
| 11/04/2025 | $19.52 | $19.18 (-1.74%) | $20.99 | $19.01 | 5.29 M | $2.51 B |
| 11/03/2025 | $21.50 | $20.81 (-3.21%) | $22.44 | $20.71 | 7.60 M | $2.72 B |
| 10/31/2025 | $20.01 | $21.00 (4.95%) | $21.73 | $19.95 | 6.58 M | $2.75 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.
