5 DAY PERFORMANCE
+40.74%
1 MONTH PERFORMANCE
+38.44%
3 MONTH PERFORMANCE
+8.24%
6 MONTH PERFORMANCE
+56.90%
YEAR-TO-DATE PERFORMANCE
-18.46%
1 YEAR PERFORMANCE
-30.77%
Figma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.85 | $19.07 (-8.54%) | $21.00 | $18.44 | 11.49 M | |
| 11/04/2026 | $21.39 | $22.13 (3.46%) | $22.30 | $21.30 | 14.18 M | $11.78 B |
| 11/03/2026 | $21.69 | $21.03 (-3.04%) | $21.87 | $20.89 | 13.69 M | $11.20 B |
| 11/02/2026 | $21.50 | $22.20 (3.26%) | $22.98 | $21.27 | 12.13 M | $11.82 B |
| 10/30/2026 | $22.23 | $21.65 (-2.61%) | $22.29 | $21.00 | 9.66 M | $11.42 B |
| 10/29/2026 | $22.46 | $22.32 (-0.62%) | $22.76 | $22.02 | 8.64 M | $11.77 B |
| 10/28/2026 | $22.82 | $23.21 (1.71%) | $23.30 | $22.73 | 8.42 M | $12.24 B |
| 10/27/2026 | $23.20 | $22.98 (-0.95%) | $23.35 | $22.67 | 9.62 M | $12.12 B |
| 10/26/2026 | $24.56 | $23.52 (-4.23%) | $24.56 | $23.07 | 8.52 M | $12.41 B |
| 10/23/2026 | $24.00 | $24.64 (2.67%) | $24.88 | $23.97 | 11.64 M | $13.00 B |
| 10/22/2026 | $23.18 | $24.10 (3.97%) | $24.38 | $22.95 | 14.46 M | $12.71 B |
| 10/21/2026 | $22.79 | $22.98 (0.83%) | $23.49 | $22.49 | 7.60 M | $12.12 B |
| 10/20/2026 | $21.78 | $22.71 (4.27%) | $23.26 | $21.56 | 15.12 M | $11.98 B |
| 10/19/2026 | $21.30 | $21.54 (1.13%) | $21.85 | $21.14 | 6.38 M | $11.36 B |
| 10/16/2026 | $23.30 | $21.49 (-7.77%) | $23.53 | $21.33 | 9.25 M | $11.34 B |
| 10/15/2026 | $21.31 | $22.99 (7.88%) | $23.09 | $21.25 | 14.70 M | $12.13 B |
| 10/14/2026 | $21.39 | $21.48 (0.42%) | $21.94 | $21.08 | 12.48 M | $11.33 B |
| 10/13/2026 | $22.09 | $21.76 (-1.49%) | $23.05 | $21.76 | 12.28 M | $11.48 B |
| 10/12/2026 | $22.23 | $21.96 (-1.21%) | $22.29 | $21.39 | 9.13 M | $11.58 B |
| 10/09/2026 | $22.71 | $22.50 (-0.92%) | $23.19 | $22.23 | 7.80 M | $11.87 B |
| 10/08/2026 | $21.62 | $22.63 (4.67%) | $22.67 | $21.45 | 10.58 M | $11.94 B |
| 10/07/2026 | $22.02 | $21.62 (-1.82%) | $22.29 | $21.24 | 5.70 M | $11.40 B |
| 10/06/2026 | $22.21 | $21.93 (-1.26%) | $22.32 | $21.80 | 6.76 M | $11.57 B |
| 10/05/2026 | $21.25 | $22.01 (3.58%) | $22.06 | $21.08 | 7.73 M | $11.61 B |
| 10/02/2026 | $21.75 | $21.36 (-1.79%) | $21.75 | $21.01 | 7.93 M | $11.27 B |
| 10/01/2026 | $21.70 | $21.57 (-0.6%) | $22.03 | $20.92 | 10.99 M | $11.38 B |
| 09/30/2026 | $20.78 | $21.02 (1.15%) | $21.55 | $20.67 | 10.54 M | $11.09 B |
| 09/29/2026 | $20.23 | $20.72 (2.42%) | $20.82 | $19.86 | 11.15 M | $10.93 B |
| 09/28/2026 | $20.30 | $20.25 (-0.25%) | $20.54 | $19.58 | 10.20 M | $10.68 B |
| 09/25/2026 | $21.25 | $20.85 (-1.88%) | $21.65 | $20.80 | 10.43 M | $11.00 B |
| 09/24/2026 | $21.62 | $21.34 (-1.3%) | $22.00 | $21.12 | 10.74 M | $11.26 B |
| 09/23/2026 | $21.77 | $21.76 (-0.05%) | $22.48 | $21.67 | 8.95 M | $11.48 B |
| 09/22/2026 | $23.17 | $21.80 (-5.91%) | $23.19 | $21.07 | 18.42 M | $11.50 B |
| 09/21/2026 | $22.85 | $22.33 (-2.28%) | $22.99 | $22.24 | 10.84 M | $11.78 B |
| 09/18/2026 | $23.51 | $22.69 (-3.49%) | $23.59 | $22.56 | 33.91 M | $11.97 B |
| 09/17/2026 | $23.03 | $23.29 (1.13%) | $23.63 | $22.75 | 8.38 M | $12.28 B |
| 09/16/2026 | $23.46 | $23.06 (-1.71%) | $23.70 | $22.66 | 11.33 M | $12.16 B |
| 09/15/2026 | $23.54 | $23.88 (1.44%) | $24.79 | $23.48 | 8.49 M | $12.60 B |
| 09/14/2026 | $24.00 | $23.91 (-0.38%) | $24.28 | $23.15 | 14.38 M | $12.61 B |
| 09/11/2026 | $21.90 | $23.20 (5.94%) | $23.36 | $21.80 | 13.54 M | $12.24 B |
| 09/10/2026 | $21.96 | $22.14 (0.82%) | $22.58 | $21.62 | 16.77 M | $11.68 B |
| 09/09/2026 | $23.05 | $22.01 (-4.51%) | $23.14 | $21.83 | 17.92 M | $11.61 B |
| 09/08/2026 | $24.00 | $22.75 (-5.21%) | $24.10 | $22.57 | 19.43 M | $12.00 B |
| 09/04/2026 | $24.69 | $24.12 (-2.31%) | $25.02 | $23.90 | 16.51 M | $12.72 B |
| 09/03/2026 | $26.36 | $25.22 (-4.32%) | $26.75 | $25.13 | 16.82 M | $13.30 B |
| 09/02/2026 | $26.78 | $25.73 (-3.92%) | $27.24 | $25.68 | 9.63 M | $13.57 B |
| 09/01/2026 | $27.06 | $27.20 (0.52%) | $28.39 | $26.57 | 10.65 M | $14.35 B |
| 08/31/2026 | $27.60 | $27.49 (-0.4%) | $28.00 | $27.31 | 19.94 M | $14.50 B |
| 08/28/2026 | $30.18 | $28.82 (-4.51%) | $30.92 | $28.77 | 19.10 M | $15.20 B |
| 08/27/2026 | $28.00 | $30.62 (9.36%) | $31.22 | $27.74 | 27.59 M | $16.15 B |
| 08/26/2026 | $26.03 | $27.03 (3.84%) | $27.42 | $25.63 | 10.28 M | $14.26 B |
| 08/25/2026 | $27.20 | $27.27 (0.26%) | $27.97 | $26.86 | 10.67 M | $14.38 B |
| 08/24/2026 | $26.97 | $27.44 (1.74%) | $27.60 | $26.63 | 8.38 M | $14.47 B |
| 08/21/2026 | $27.20 | $27.10 (-0.37%) | $27.78 | $26.47 | 10.74 M | $14.29 B |
| 08/20/2026 | $27.11 | $27.31 (0.74%) | $28.03 | $26.84 | 15.44 M | $14.40 B |
| 08/19/2026 | $26.35 | $26.79 (1.67%) | $27.30 | $26.09 | 13.56 M | $14.13 B |
| 08/18/2026 | $25.25 | $26.01 (3.01%) | $26.47 | $25.25 | 13.82 M | $13.72 B |
| 08/17/2026 | $24.98 | $24.99 (0.04%) | $25.98 | $24.66 | 10.34 M | $13.18 B |
| 08/14/2026 | $26.29 | $25.42 (-3.31%) | $26.50 | $25.23 | 12.50 M | $13.41 B |
| 08/13/2026 | $23.70 | $26.35 (11.18%) | $26.80 | $23.37 | 24.13 M | $13.90 B |
| 08/12/2026 | $24.32 | $23.75 (-2.34%) | $24.96 | $23.41 | 14.04 M | $12.53 B |
| 08/11/2026 | $24.87 | $24.87 (0%) | $25.62 | $24.54 | 17.40 M | $13.12 B |
| 08/10/2026 | $22.90 | $25.39 (10.87%) | $25.46 | $22.80 | 25.64 M | $13.39 B |
| 08/07/2026 | $24.07 | $23.29 (-3.24%) | $24.56 | $23.25 | 31.62 M | $12.28 B |
| 08/06/2026 | $23.23 | $23.97 (3.19%) | $24.63 | $22.14 | 53.41 M | $12.64 B |
| 08/05/2026 | $27.48 | $28.15 (2.44%) | $28.48 | $27.17 | 45.75 M | $14.85 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.
