5 DAY PERFORMANCE
+62.59%
1 MONTH PERFORMANCE
+42.25%
3 MONTH PERFORMANCE
+38.56%
6 MONTH PERFORMANCE
-33.73%
YEAR-TO-DATE PERFORMANCE
-18.46%
Figma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.35 | $19.47 (0.62%) | $19.64 | $18.79 | 3.97 M | $9.99 B |
| 05/05/2026 | $20.04 | $19.42 (-3.09%) | $20.04 | $18.99 | 12.73 M | $9.92 B |
| 05/04/2026 | $18.74 | $19.96 (6.51%) | $20.66 | $18.70 | 19.31 M | $10.20 B |
| 05/01/2026 | $18.73 | $18.74 (0.05%) | $19.28 | $18.26 | 24.13 M | $9.58 B |
| 04/30/2026 | $16.72 | $17.70 (5.86%) | $18.00 | $16.60 | 13.55 M | $9.05 B |
| 04/29/2026 | $17.13 | $16.86 (-1.58%) | $17.25 | $16.68 | 10.77 M | $8.62 B |
| 04/28/2026 | $17.50 | $17.18 (-1.83%) | $17.68 | $17.14 | 9.87 M | $8.78 B |
| 04/27/2026 | $17.35 | $17.31 (-0.23%) | $17.81 | $17.02 | 10.73 M | $8.85 B |
| 04/24/2026 | $17.35 | $17.47 (0.69%) | $17.50 | $16.69 | 20.94 M | $8.93 B |
| 04/23/2026 | $18.50 | $17.32 (-6.38%) | $18.56 | $16.80 | 23.43 M | $8.85 B |
| 04/22/2026 | $18.91 | $19.17 (1.37%) | $19.60 | $18.80 | 10.64 M | $9.80 B |
| 04/21/2026 | $19.00 | $18.72 (-1.47%) | $20.33 | $18.66 | 21.95 M | $9.57 B |
| 04/20/2026 | $18.69 | $19.01 (1.71%) | $19.33 | $18.50 | 13.53 M | $9.71 B |
| 04/17/2026 | $20.97 | $18.92 (-9.78%) | $21.45 | $18.61 | 37.42 M | $9.67 B |
| 04/16/2026 | $21.24 | $20.32 (-4.33%) | $21.30 | $19.30 | 21.75 M | $10.38 B |
| 04/15/2026 | $18.97 | $20.34 (7.22%) | $20.48 | $18.62 | 18.39 M | $10.39 B |
| 04/14/2026 | $19.55 | $18.42 (-5.78%) | $20.25 | $17.65 | 23.76 M | $9.41 B |
| 04/13/2026 | $18.11 | $19.18 (5.91%) | $19.41 | $17.75 | 14.80 M | $9.80 B |
| 04/10/2026 | $19.08 | $18.16 (-4.82%) | $19.15 | $17.73 | 16.57 M | $9.28 B |
| 04/09/2026 | $20.01 | $19.08 (-4.65%) | $20.22 | $18.78 | 15.77 M | $9.75 B |
| 04/08/2026 | $22.50 | $20.15 (-10.44%) | $23.15 | $20.13 | 15.42 M | $10.30 B |
| 04/07/2026 | $21.19 | $21.19 (0%) | $21.50 | $20.67 | 6.70 M | $10.83 B |
| 04/06/2026 | $21.38 | $21.42 (0.19%) | $21.70 | $21.05 | 5.69 M | $10.95 B |
| 04/02/2026 | $20.46 | $21.27 (3.96%) | $21.43 | $19.70 | 8.35 M | $10.87 B |
| 04/01/2026 | $21.49 | $20.42 (-4.98%) | $21.56 | $20.30 | 9.33 M | $10.44 B |
| 03/31/2026 | $20.31 | $21.14 (4.09%) | $21.46 | $20.10 | 13.27 M | $10.80 B |
| 03/30/2026 | $20.21 | $20.16 (-0.25%) | $20.60 | $19.83 | 7.98 M | $10.30 B |
| 03/27/2026 | $21.61 | $20.19 (-6.57%) | $21.63 | $19.82 | 16.96 M | $10.32 B |
| 03/26/2026 | $20.99 | $22.15 (5.53%) | $22.43 | $20.91 | 12.79 M | $11.32 B |
| 03/25/2026 | $22.25 | $21.09 (-5.21%) | $22.45 | $20.72 | 15.45 M | $10.78 B |
| 03/24/2026 | $22.65 | $21.87 (-3.44%) | $22.91 | $21.31 | 22.88 M | $11.18 B |
| 03/23/2026 | $23.80 | $23.20 (-2.52%) | $24.18 | $22.75 | 14.35 M | $11.86 B |
| 03/20/2026 | $23.85 | $23.73 (-0.5%) | $24.17 | $23.05 | 18.15 M | $12.13 B |
| 03/19/2026 | $25.00 | $24.22 (-3.12%) | $25.72 | $23.53 | 19.23 M | $12.38 B |
| 03/18/2026 | $27.09 | $25.26 (-6.76%) | $27.32 | $24.85 | 17.15 M | $12.91 B |
| 03/17/2026 | $27.02 | $27.45 (1.59%) | $27.96 | $27.00 | 6.13 M | $14.03 B |
| 03/16/2026 | $26.32 | $27.16 (3.19%) | $27.20 | $26.24 | 8.79 M | $13.88 B |
| 03/13/2026 | $26.20 | $26.03 (-0.65%) | $26.77 | $25.43 | 9.09 M | $13.30 B |
| 03/12/2026 | $27.89 | $26.17 (-6.17%) | $28.50 | $26.14 | 9.54 M | $13.37 B |
| 03/11/2026 | $28.60 | $27.84 (-2.66%) | $29.77 | $27.66 | 8.96 M | $14.23 B |
| 03/10/2026 | $30.10 | $28.35 (-5.81%) | $30.30 | $28.24 | 10.29 M | $14.49 B |
| 03/09/2026 | $28.70 | $30.48 (6.2%) | $30.66 | $28.59 | 12.91 M | $15.58 B |
| 03/06/2026 | $29.61 | $29.11 (-1.69%) | $29.70 | $28.72 | 8.58 M | $14.88 B |
| 03/05/2026 | $29.58 | $30.30 (2.43%) | $31.94 | $29.15 | 14.17 M | $15.48 B |
| 03/04/2026 | $30.57 | $29.64 (-3.04%) | $31.30 | $29.52 | 12.03 M | $15.15 B |
| 03/03/2026 | $28.47 | $30.74 (7.97%) | $30.90 | $27.95 | 12.24 M | $15.71 B |
| 03/02/2026 | $28.50 | $29.29 (2.77%) | $29.89 | $28.28 | 12.04 M | $14.97 B |
| 02/27/2026 | $28.59 | $29.39 (2.8%) | $29.97 | $28.50 | 13.07 M | $15.02 B |
| 02/26/2026 | $30.42 | $30.22 (-0.66%) | $32.65 | $29.87 | 26.03 M | $15.44 B |
| 02/25/2026 | $28.48 | $31.24 (9.69%) | $31.64 | $28.48 | 28.11 M | $15.96 B |
| 02/24/2026 | $24.75 | $27.43 (10.83%) | $27.52 | $24.74 | 23.55 M | $14.02 B |
| 02/23/2026 | $25.20 | $24.75 (-1.79%) | $25.23 | $23.45 | 26.51 M | $12.65 B |
| 02/20/2026 | $25.49 | $26.09 (2.35%) | $28.42 | $25.07 | 42.58 M | $13.33 B |
| 02/19/2026 | $26.00 | $25.86 (-0.54%) | $26.50 | $23.28 | 65.99 M | $13.22 B |
| 02/18/2026 | $23.11 | $24.19 (4.67%) | $24.85 | $22.84 | 25.28 M | $12.36 B |
| 02/17/2026 | $23.00 | $23.10 (0.43%) | $23.58 | $21.97 | 12.75 M | $11.80 B |
| 02/13/2026 | $22.47 | $22.53 (0.27%) | $23.37 | $22.17 | 9.37 M | $11.10 B |
| 02/12/2026 | $22.60 | $22.02 (-2.57%) | $22.84 | $21.15 | 9.61 M | $10.85 B |
| 02/11/2026 | $23.68 | $22.57 (-4.69%) | $23.69 | $22.17 | 12.26 M | $11.12 B |
| 02/10/2026 | $22.23 | $24.10 (8.41%) | $25.17 | $21.90 | 27.07 M | $11.87 B |
| 02/09/2026 | $21.54 | $22.13 (2.74%) | $22.43 | $20.94 | 8.85 M | $10.90 B |
| 02/06/2026 | $22.53 | $21.99 (-2.4%) | $22.95 | $20.95 | 12.07 M | $10.83 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.
