5 DAY PERFORMANCE
+13.10%
1 MONTH PERFORMANCE
+10.39%
3 MONTH PERFORMANCE
+30.14%
6 MONTH PERFORMANCE
+16.91%
YEAR-TO-DATE PERFORMANCE
-29.52%
1 YEAR PERFORMANCE
-65.48%
Figma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $18.95 | $18.88 (-0.37%) | $19.18 | $18.29 | 20.67 M | $9.88 B |
| 06/17/2026 | $18.95 | $18.65 (-1.58%) | $19.86 | $18.23 | 29.75 M | $9.76 B |
| 06/16/2026 | $18.28 | $17.98 (-1.64%) | $18.50 | $17.88 | 12.87 M | $9.41 B |
| 06/15/2026 | $18.87 | $18.51 (-1.91%) | $19.40 | $18.47 | 18.38 M | $9.69 B |
| 06/12/2026 | $18.98 | $18.54 (-2.32%) | $19.13 | $17.83 | 23.45 M | $9.71 B |
| 06/11/2026 | $19.47 | $19.34 (-0.67%) | $19.73 | $18.75 | 20.11 M | $10.12 B |
| 06/10/2026 | $19.71 | $19.79 (0.41%) | $20.63 | $19.61 | 12.60 M | $10.36 B |
| 06/09/2026 | $20.69 | $20.49 (-0.97%) | $21.13 | $19.77 | 16.64 M | $10.73 B |
| 06/08/2026 | $21.60 | $21.10 (-2.31%) | $21.94 | $21.06 | 11.07 M | $11.05 B |
| 06/05/2026 | $22.44 | $21.75 (-3.07%) | $22.66 | $21.26 | 16.44 M | $11.39 B |
| 06/04/2026 | $23.50 | $22.51 (-4.21%) | $23.60 | $22.43 | 14.25 M | $11.78 B |
| 06/03/2026 | $23.90 | $22.79 (-4.64%) | $23.90 | $22.28 | 14.78 M | $11.93 B |
| 06/02/2026 | $25.52 | $24.29 (-4.82%) | $25.92 | $24.00 | 20.36 M | $12.72 B |
| 06/01/2026 | $26.31 | $27.12 (3.08%) | $27.74 | $25.35 | 23.46 M | $14.20 B |
| 05/29/2026 | $23.39 | $25.50 (9.02%) | $25.76 | $22.83 | 32.66 M | $13.35 B |
| 05/28/2026 | $21.70 | $23.46 (8.11%) | $23.75 | $21.36 | 18.80 M | $12.28 B |
| 05/27/2026 | $21.58 | $21.34 (-1.11%) | $22.43 | $21.09 | 15.99 M | $11.17 B |
| 05/26/2026 | $22.70 | $21.96 (-3.26%) | $23.05 | $21.84 | 14.05 M | $11.50 B |
| 05/22/2026 | $21.87 | $22.71 (3.84%) | $23.09 | $21.78 | 16.88 M | $11.89 B |
| 05/21/2026 | $22.30 | $21.59 (-3.18%) | $22.65 | $21.41 | 15.99 M | $11.30 B |
| 05/20/2026 | $22.43 | $22.58 (0.67%) | $22.85 | $21.78 | 17.59 M | $11.82 B |
| 05/19/2026 | $24.60 | $23.27 (-5.41%) | $25.84 | $23.09 | 34.47 M | $12.18 B |
| 05/18/2026 | $22.14 | $24.36 (10.03%) | $24.41 | $21.60 | 39.32 M | $12.75 B |
| 05/15/2026 | $22.28 | $22.92 (2.87%) | $23.93 | $21.31 | 77.42 M | $12.00 B |
| 05/14/2026 | $19.85 | $20.24 (1.96%) | $20.45 | $19.05 | 49.14 M | $10.60 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.
