5 DAY PERFORMANCE
-25.98%
1 MONTH PERFORMANCE
-26.50%
3 MONTH PERFORMANCE
+10.95%
6 MONTH PERFORMANCE
-22.32%
YEAR-TO-DATE PERFORMANCE
-20.63%
1 YEAR PERFORMANCE
+155.70%
Fluence Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $18.92 | $19.27 (1.85%) | $19.77 | $18.58 | 9.06 M | $3.57 B |
| 06/25/2026 | $20.12 | $19.38 (-3.68%) | $20.41 | $18.66 | 7.10 M | $3.59 B |
| 06/24/2026 | $21.44 | $19.75 (-7.88%) | $21.59 | $19.29 | 8.16 M | $3.66 B |
| 06/23/2026 | $23.31 | $21.21 (-9.01%) | $23.50 | $21.19 | 13.33 M | $3.93 B |
| 06/22/2026 | $25.05 | $25.19 (0.56%) | $26.58 | $24.50 | 9.29 M | $4.67 B |
| 06/18/2026 | $24.23 | $24.80 (2.35%) | $25.05 | $22.03 | 10.04 M | $4.60 B |
| 06/17/2026 | $23.92 | $23.42 (-2.09%) | $25.67 | $23.25 | 8.62 M | $4.34 B |
| 06/16/2026 | $24.20 | $23.92 (-1.16%) | $26.18 | $23.04 | 10.76 M | $4.43 B |
| 06/15/2026 | $24.72 | $24.18 (-2.18%) | $25.09 | $22.80 | 8.97 M | $4.48 B |
| 06/12/2026 | $24.30 | $23.71 (-2.43%) | $25.32 | $23.01 | 9.32 M | $4.39 B |
| 06/11/2026 | $21.76 | $24.28 (11.58%) | $24.34 | $21.31 | 14.27 M | $4.50 B |
| 06/10/2026 | $24.00 | $21.62 (-9.92%) | $26.80 | $21.38 | 18.54 M | $4.01 B |
| 06/09/2026 | $24.30 | $23.46 (-3.46%) | $27.98 | $22.56 | 19.71 M | $4.35 B |
| 06/08/2026 | $23.88 | $24.07 (0.8%) | $25.58 | $22.85 | 10.19 M | $4.46 B |
| 06/05/2026 | $26.32 | $22.91 (-12.96%) | $26.32 | $22.22 | 12.91 M | $4.25 B |
| 06/04/2026 | $24.32 | $27.15 (11.64%) | $27.54 | $24.01 | 10.89 M | $5.03 B |
| 06/03/2026 | $27.14 | $24.85 (-8.44%) | $28.08 | $24.67 | 12.91 M | $4.61 B |
| 06/02/2026 | $26.51 | $27.91 (5.28%) | $29.97 | $26.24 | 24.68 M | $5.17 B |
| 06/01/2026 | $23.42 | $27.15 (15.93%) | $28.88 | $23.24 | 46.23 M | $5.03 B |
| 05/29/2026 | $21.21 | $18.88 (-10.99%) | $21.21 | $18.61 | 11.21 M | $3.50 B |
| 05/28/2026 | $20.81 | $21.36 (2.64%) | $21.92 | $19.92 | 6.92 M | $3.96 B |
| 05/27/2026 | $20.67 | $21.22 (2.66%) | $21.77 | $20.29 | 6.34 M | $3.93 B |
| 05/26/2026 | $22.01 | $21.33 (-3.09%) | $22.45 | $20.70 | 7.75 M | $3.95 B |
| 05/22/2026 | $20.20 | $21.49 (6.39%) | $22.49 | $19.90 | 10.97 M | $3.98 B |
| 05/21/2026 | $18.84 | $20.19 (7.17%) | $20.58 | $18.71 | 7.03 M | $3.74 B |
| 05/20/2026 | $18.48 | $18.94 (2.49%) | $19.48 | $17.80 | 7.27 M | $3.51 B |
| 05/19/2026 | $18.95 | $17.91 (-5.49%) | $19.40 | $17.23 | 9.29 M | $3.32 B |
| 05/18/2026 | $20.85 | $19.54 (-6.28%) | $21.87 | $18.67 | 15.05 M | $3.62 B |
| 05/15/2026 | $19.84 | $20.77 (4.69%) | $21.14 | $19.00 | 15.00 M | $3.85 B |
| 05/14/2026 | $21.90 | $20.94 (-4.38%) | $22.31 | $20.64 | 11.72 M | $3.88 B |
| 05/13/2026 | $21.01 | $22.10 (5.19%) | $22.66 | $19.66 | 25.41 M | $4.10 B |
| 05/12/2026 | $22.63 | $21.28 (-5.97%) | $23.85 | $20.59 | 20.43 M | $3.94 B |
| 05/11/2026 | $23.56 | $25.23 (7.09%) | $27.39 | $22.22 | 27.32 M | $4.68 B |
| 05/08/2026 | $23.78 | $24.16 (1.6%) | $26.98 | $23.52 | 41.47 M | $4.48 B |
| 05/07/2026 | $19.20 | $18.97 (-1.2%) | $20.29 | $16.31 | 46.08 M | $3.52 B |
| 05/06/2026 | $12.65 | $13.56 (7.19%) | $13.65 | $12.36 | 11.37 M | $2.51 B |
| 05/05/2026 | $12.33 | $12.69 (2.92%) | $12.81 | $12.26 | 4.31 M | $2.35 B |
| 05/04/2026 | $12.00 | $12.33 (2.75%) | $12.50 | $11.89 | 4.96 M | $2.29 B |
| 05/01/2026 | $12.09 | $12.19 (0.83%) | $12.41 | $11.75 | 4.91 M | $2.26 B |
| 04/30/2026 | $11.55 | $12.18 (5.45%) | $12.40 | $11.49 | 4.93 M | $2.26 B |
| 04/29/2026 | $12.48 | $11.83 (-5.21%) | $12.50 | $11.34 | 4.84 M | $2.19 B |
| 04/28/2026 | $12.78 | $12.35 (-3.36%) | $12.95 | $11.94 | 5.59 M | $2.29 B |
| 04/27/2026 | $13.43 | $13.36 (-0.52%) | $13.92 | $12.57 | 5.20 M | $2.48 B |
| 04/24/2026 | $13.49 | $13.38 (-0.82%) | $13.54 | $13.04 | 2.71 M | $2.48 B |
| 04/23/2026 | $13.49 | $13.52 (0.22%) | $13.71 | $12.94 | 3.14 M | $2.51 B |
| 04/22/2026 | $13.26 | $13.50 (1.81%) | $13.75 | $13.01 | 5.49 M | $2.50 B |
| 04/21/2026 | $13.09 | $12.77 (-2.44%) | $13.68 | $12.64 | 5.60 M | $2.37 B |
| 04/20/2026 | $13.38 | $12.63 (-5.61%) | $13.45 | $12.18 | 5.83 M | $2.34 B |
| 04/17/2026 | $13.82 | $13.54 (-2.03%) | $14.72 | $13.28 | 7.63 M | $2.51 B |
| 04/16/2026 | $15.63 | $14.98 (-4.16%) | $15.83 | $14.72 | 3.84 M | $2.78 B |
| 04/15/2026 | $15.27 | $15.21 (-0.39%) | $15.94 | $14.77 | 4.02 M | $2.82 B |
| 04/14/2026 | $14.70 | $14.80 (0.68%) | $14.98 | $14.13 | 3.85 M | $2.74 B |
| 04/13/2026 | $13.55 | $13.65 (0.74%) | $14.11 | $13.30 | 3.08 M | $2.53 B |
| 04/10/2026 | $13.66 | $13.78 (0.88%) | $14.78 | $13.60 | 4.21 M | $2.55 B |
| 04/09/2026 | $13.06 | $13.56 (3.83%) | $13.66 | $12.92 | 3.08 M | $2.51 B |
| 04/08/2026 | $14.56 | $13.12 (-9.89%) | $14.61 | $12.82 | 5.38 M | $2.43 B |
| 04/07/2026 | $12.95 | $13.25 (2.32%) | $13.31 | $12.53 | 4.57 M | $2.46 B |
| 04/06/2026 | $13.11 | $13.20 (0.69%) | $14.02 | $13.02 | 3.22 M | $2.45 B |
| 04/02/2026 | $12.34 | $13.30 (7.78%) | $13.39 | $12.12 | 3.75 M | $2.46 B |
| 04/01/2026 | $14.20 | $13.02 (-8.31%) | $14.45 | $12.85 | 4.34 M | $2.41 B |
| 03/31/2026 | $13.17 | $13.76 (4.48%) | $13.96 | $12.91 | 5.86 M | $2.55 B |
| 03/30/2026 | $14.29 | $13.00 (-9.03%) | $14.36 | $12.87 | 3.95 M | $2.41 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.
