5 DAY PERFORMANCE
+12.10%
1 MONTH PERFORMANCE
-20.77%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
+53.84%
YEAR-TO-DATE PERFORMANCE
+6.69%
1 YEAR PERFORMANCE
-6.61%
Confluent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.67 | $26.13 (-2.02%) | $27.19 | $25.78 | 6.66 M | $8.63 B |
| 03/11/2025 | $24.45 | $25.50 (4.29%) | $25.91 | $23.90 | 8.50 M | $8.40 B |
| 03/10/2025 | $25.40 | $24.40 (-3.94%) | $25.40 | $23.60 | 8.79 M | $8.04 B |
| 03/07/2025 | $28.33 | $26.61 (-6.07%) | $28.48 | $25.50 | 10.77 M | $8.77 B |
| 03/06/2025 | $31.02 | $28.65 (-7.64%) | $31.22 | $28.50 | 7.76 M | $9.44 B |
| 03/05/2025 | $29.83 | $32.20 (7.95%) | $32.63 | $29.73 | 10.02 M | $10.61 B |
| 03/04/2025 | $29.04 | $29.82 (2.69%) | $30.38 | $28.37 | 6.21 M | $9.82 B |
| 03/03/2025 | $32.40 | $29.77 (-8.12%) | $32.40 | $29.48 | 5.60 M | $9.81 B |
| 02/28/2025 | $31.33 | $31.74 (1.31%) | $31.90 | $30.91 | 5.19 M | $10.46 B |
| 02/27/2025 | $31.73 | $31.69 (-0.13%) | $33.00 | $31.08 | 7.87 M | $10.44 B |
| 02/26/2025 | $31.50 | $30.79 (-2.25%) | $32.43 | $30.72 | 5.25 M | $10.14 B |
| 02/25/2025 | $30.88 | $30.44 (-1.42%) | $30.90 | $29.00 | 5.46 M | $10.03 B |
| 02/24/2025 | $31.03 | $31.09 (0.19%) | $31.39 | $29.40 | 6.81 M | $10.24 B |
| 02/21/2025 | $32.66 | $31.01 (-5.05%) | $32.85 | $30.70 | 8.03 M | $10.21 B |
| 02/20/2025 | $33.23 | $32.54 (-2.08%) | $33.23 | $31.43 | 8.44 M | $10.72 B |
| 02/19/2025 | $34.66 | $33.23 (-4.13%) | $34.81 | $33.18 | 6.43 M | $10.95 B |
| 02/18/2025 | $35.05 | $34.94 (-0.31%) | $35.76 | $34.36 | 7.13 M | $11.51 B |
| 02/14/2025 | $36.10 | $34.85 (-3.46%) | $36.25 | $34.81 | 7.01 M | $11.48 B |
| 02/13/2025 | $36.51 | $36.23 (-0.77%) | $36.89 | $35.00 | 14.67 M | $11.93 B |
| 02/12/2025 | $33.00 | $37.65 (14.09%) | $37.90 | $32.33 | 22.93 M | $12.40 B |
| 02/11/2025 | $30.99 | $30.10 (-2.87%) | $31.65 | $29.97 | 10.98 M | $9.92 B |
| 02/10/2025 | $31.15 | $31.46 (1%) | $31.92 | $30.52 | 6.40 M | $10.36 B |
| 02/07/2025 | $30.00 | $30.02 (0.07%) | $30.76 | $29.74 | 6.12 M | $9.74 B |
| 02/06/2025 | $29.50 | $29.89 (1.32%) | $30.15 | $29.43 | 4.40 M | $9.69 B |
| 02/05/2025 | $28.97 | $29.37 (1.38%) | $29.61 | $28.70 | 2.51 M | $9.53 B |
| 02/04/2025 | $29.03 | $29.17 (0.48%) | $30.04 | $28.94 | 2.85 M | $9.46 B |
| 02/03/2025 | $28.37 | $28.96 (2.08%) | $29.50 | $28.25 | 3.78 M | $9.39 B |
| 01/31/2025 | $30.57 | $29.68 (-2.91%) | $31.35 | $29.50 | 3.70 M | $9.63 B |
| 01/30/2025 | $29.62 | $29.50 (-0.41%) | $29.85 | $28.75 | 8.44 M | $9.57 B |
| 01/29/2025 | $31.06 | $30.10 (-3.09%) | $31.06 | $29.40 | 5.27 M | $9.76 B |
| 01/28/2025 | $29.30 | $31.16 (6.35%) | $32.10 | $28.74 | 8.74 M | $10.11 B |
| 01/27/2025 | $28.09 | $28.93 (2.99%) | $30.75 | $28.05 | 6.06 M | $9.38 B |
| 01/24/2025 | $28.58 | $28.74 (0.56%) | $29.42 | $28.45 | 3.73 M | $9.32 B |
| 01/23/2025 | $27.73 | $28.31 (2.09%) | $28.39 | $27.18 | 2.82 M | $9.18 B |
| 01/22/2025 | $27.57 | $27.94 (1.34%) | $28.03 | $27.16 | 2.84 M | $9.06 B |
| 01/21/2025 | $26.97 | $27.51 (2%) | $27.77 | $26.79 | 3.79 M | $8.92 B |
| 01/17/2025 | $27.15 | $26.70 (-1.66%) | $27.28 | $26.64 | 3.76 M | $8.66 B |
| 01/16/2025 | $27.19 | $26.74 (-1.66%) | $27.55 | $26.04 | 7.37 M | $8.67 B |
| 01/15/2025 | $27.99 | $27.81 (-0.64%) | $28.67 | $27.75 | 2.14 M | $9.02 B |
| 01/14/2025 | $27.35 | $27.21 (-0.51%) | $27.58 | $26.98 | 1.96 M | $8.82 B |
| 01/13/2025 | $27.08 | $26.95 (-0.48%) | $27.25 | $26.61 | 3.42 M | $8.74 B |
| 01/10/2025 | $28.18 | $27.64 (-1.92%) | $28.18 | $27.15 | 2.75 M | $8.96 B |
| 01/08/2025 | $28.70 | $28.66 (-0.14%) | $29.03 | $28.33 | 2.92 M | $9.29 B |
| 01/07/2025 | $30.12 | $28.80 (-4.38%) | $30.13 | $28.49 | 2.22 M | $9.34 B |
| 01/06/2025 | $29.75 | $29.83 (0.27%) | $30.28 | $29.38 | 3.16 M | $9.67 B |
| 01/03/2025 | $28.60 | $29.26 (2.31%) | $29.28 | $28.48 | 1.99 M | $9.49 B |
| 01/02/2025 | $28.21 | $28.25 (0.14%) | $28.67 | $27.78 | 2.83 M | $9.16 B |
| 12/31/2024 | $28.45 | $27.96 (-1.72%) | $28.51 | $27.77 | 2.86 M | $9.07 B |
| 12/30/2024 | $28.30 | $28.23 (-0.25%) | $28.50 | $27.71 | 2.40 M | $9.16 B |
| 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 |
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.
