5 DAY PERFORMANCE
+27.60%
1 MONTH PERFORMANCE
+11.57%
3 MONTH PERFORMANCE
+61.39%
6 MONTH PERFORMANCE
+28.40%
YEAR-TO-DATE PERFORMANCE
-18.46%
1 YEAR PERFORMANCE
-46.37%
Figma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $23.51 | $22.69 (-3.47%) | $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 (-1.68%) | $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 |
| 08/04/2026 | $24.71 | $27.12 (9.75%) | $27.31 | $24.50 | 26.80 M | $14.30 B |
| 08/03/2026 | $23.90 | $24.92 (4.27%) | $26.11 | $23.79 | 34.43 M | $13.14 B |
| 07/31/2026 | $23.49 | $24.32 (3.53%) | $25.05 | $23.10 | 24.73 M | $12.73 B |
| 07/30/2026 | $23.81 | $23.76 (-0.21%) | $24.37 | $22.99 | 16.21 M | $12.44 B |
| 07/29/2026 | $24.34 | $24.76 (1.73%) | $25.56 | $24.21 | 20.25 M | $12.96 B |
| 07/28/2026 | $23.15 | $24.38 (5.31%) | $24.58 | $22.65 | 18.33 M | $12.76 B |
| 07/27/2026 | $21.89 | $22.94 (4.8%) | $22.96 | $21.62 | 14.70 M | $12.01 B |
| 07/24/2026 | $20.40 | $21.12 (3.53%) | $21.31 | $20.37 | 14.24 M | $11.06 B |
| 07/23/2026 | $21.69 | $20.00 (-7.79%) | $21.78 | $19.90 | 16.41 M | $10.47 B |
| 07/22/2026 | $22.00 | $21.47 (-2.41%) | $22.04 | $20.90 | 13.49 M | $11.24 B |
| 07/21/2026 | $23.35 | $21.93 (-6.08%) | $23.81 | $21.76 | 30.30 M | $11.48 B |
| 07/20/2026 | $23.33 | $24.02 (2.96%) | $24.87 | $23.14 | 17.50 M | $12.57 B |
| 07/17/2026 | $22.93 | $23.95 (4.45%) | $24.39 | $22.88 | 28.83 M | $12.54 B |
| 07/16/2026 | $24.20 | $23.41 (-3.26%) | $24.35 | $22.22 | 17.05 M | $12.25 B |
| 07/15/2026 | $24.15 | $23.50 (-2.69%) | $24.28 | $23.04 | 15.18 M | $12.30 B |
| 07/14/2026 | $22.04 | $23.86 (8.26%) | $24.87 | $21.42 | 33.22 M | $12.49 B |
| 07/13/2026 | $21.57 | $23.65 (9.64%) | $23.89 | $21.55 | 29.82 M | $12.38 B |
| 07/10/2026 | $22.85 | $21.11 (-7.61%) | $23.11 | $20.97 | 18.03 M | $11.05 B |
| 07/09/2026 | $20.67 | $22.26 (7.69%) | $22.34 | $20.44 | 37.10 M | $11.65 B |
| 07/08/2026 | $21.81 | $21.67 (-0.64%) | $22.24 | $21.34 | 32.77 M | $11.34 B |
| 07/07/2026 | $22.33 | $22.19 (-0.63%) | $23.42 | $21.80 | 26.90 M | $11.62 B |
| 07/06/2026 | $20.76 | $21.08 (1.54%) | $21.76 | $20.08 | 12.35 M | $11.04 B |
| 07/02/2026 | $19.49 | $21.34 (9.49%) | $21.88 | $19.26 | 25.63 M | $11.17 B |
| 07/01/2026 | $18.65 | $19.49 (4.5%) | $20.05 | $18.61 | 16.52 M | $10.20 B |
| 06/30/2026 | $18.86 | $18.09 (-4.08%) | $19.27 | $17.94 | 16.82 M | $9.47 B |
| 06/29/2026 | $19.05 | $19.08 (0.16%) | $19.30 | $18.52 | 18.71 M | $9.99 B |
| 06/26/2026 | $16.91 | $18.62 (10.11%) | $18.66 | $16.81 | 32.17 M | $9.75 B |
| 06/25/2026 | $18.21 | $16.84 (-7.52%) | $18.27 | $16.80 | 25.21 M | $8.82 B |
| 06/24/2026 | $18.91 | $18.64 (-1.43%) | $19.50 | $18.35 | 17.71 M | $9.76 B |
| 06/23/2026 | $19.01 | $18.99 (-0.11%) | $20.03 | $18.95 | 16.88 M | $9.94 B |
| 06/22/2026 | $18.50 | $19.08 (3.14%) | $20.13 | $18.32 | 17.06 M | $9.99 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.
