5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
+0.59%
6 MONTH PERFORMANCE
+36.00%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+55.85%
Confluent Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/17/2026 | $30.99 | $30.99 (0%) | $30.99 | $30.99 | 14.32 M | $10.90 B |
| 03/16/2026 | $30.68 | $30.99 (1.01%) | $31.00 | $30.67 | 18.39 M | $10.90 B |
| 03/13/2026 | $30.70 | $30.67 (-0.1%) | $30.73 | $30.66 | 14.81 M | $10.79 B |
| 03/12/2026 | $30.67 | $30.69 (0.07%) | $30.71 | $30.65 | 4.71 M | $10.80 B |
| 03/11/2026 | $30.73 | $30.71 (-0.07%) | $30.74 | $30.67 | 5.07 M | $10.81 B |
| 03/10/2026 | $30.75 | $30.73 (-0.07%) | $30.79 | $30.70 | 6.51 M | $10.81 B |
| 03/09/2026 | $30.76 | $30.75 (-0.03%) | $30.79 | $30.72 | 8.69 M | $10.82 B |
| 03/06/2026 | $30.77 | $30.77 (0%) | $30.79 | $30.75 | 4.83 M | $10.83 B |
| 03/05/2026 | $30.75 | $30.79 (0.13%) | $30.79 | $30.75 | 6.07 M | $10.83 B |
| 03/04/2026 | $30.77 | $30.75 (-0.06%) | $30.81 | $30.73 | 8.51 M | $10.82 B |
| 03/03/2026 | $30.68 | $30.75 (0.23%) | $30.77 | $30.67 | 12.00 M | $10.82 B |
| 03/02/2026 | $30.66 | $30.70 (0.13%) | $30.70 | $30.64 | 3.86 M | $10.80 B |
| 02/27/2026 | $30.60 | $30.67 (0.23%) | $30.72 | $30.60 | 10.30 M | $10.79 B |
| 02/26/2026 | $30.65 | $30.63 (-0.07%) | $30.66 | $30.61 | 7.30 M | $10.78 B |
| 02/25/2026 | $30.66 | $30.64 (-0.07%) | $30.68 | $30.62 | 5.62 M | $10.78 B |
| 02/24/2026 | $30.68 | $30.62 (-0.2%) | $30.74 | $30.62 | 10.89 M | $10.77 B |
| 02/23/2026 | $30.66 | $30.69 (0.1%) | $30.76 | $30.66 | 10.00 M | $10.80 B |
| 02/20/2026 | $30.67 | $30.70 (0.1%) | $30.76 | $30.65 | 16.23 M | $10.80 B |
| 02/19/2026 | $30.66 | $30.72 (0.2%) | $30.72 | $30.61 | 5.76 M | $10.81 B |
| 02/18/2026 | $30.66 | $30.66 (0%) | $30.69 | $30.60 | 6.78 M | $10.79 B |
| 02/17/2026 | $30.58 | $30.70 (0.39%) | $30.70 | $30.56 | 6.69 M | $10.80 B |
| 02/13/2026 | $30.54 | $30.56 (0.07%) | $30.64 | $30.52 | 13.58 M | $10.75 B |
| 02/12/2026 | $30.57 | $30.52 (-0.16%) | $30.63 | $30.52 | 15.49 M | $10.74 B |
| 02/11/2026 | $30.63 | $30.51 (-0.39%) | $30.63 | $30.49 | 10.33 M | $10.74 B |
| 02/10/2026 | $30.58 | $30.59 (0.03%) | $30.65 | $30.56 | 11.67 M | $10.76 B |
| 02/09/2026 | $30.58 | $30.58 (0%) | $30.65 | $30.57 | 16.92 M | $10.76 B |
| 02/06/2026 | $30.40 | $30.57 (0.56%) | $30.60 | $30.39 | 42.11 M | $10.58 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.
