Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.91	18.66	16.81	18.62	18.62	10.57%	29,707,521
Jun 25, 2026	18.21	18.27	16.80	16.84	16.84	-9.66%	24,915,945
Jun 24, 2026	18.91	19.50	18.35	18.64	18.64	-1.84%	17,324,629
Jun 23, 2026	19.01	20.03	18.95	18.99	18.99	-0.47%	16,768,880
Jun 22, 2026	18.50	20.13	18.32	19.08	19.08	1.06%	16,993,458
Jun 18, 2026	18.95	19.18	18.29	18.88	18.88	1.23%	18,799,549
Jun 17, 2026	18.95	19.86	18.23	18.65	18.65	3.73%	29,470,335
Jun 16, 2026	18.28	18.50	17.88	17.98	17.98	-2.86%	12,784,437
Jun 15, 2026	18.87	19.40	18.47	18.51	18.51	-0.16%	18,207,032
Jun 12, 2026	18.98	19.13	17.83	18.54	18.54	-4.14%	23,369,355
Jun 11, 2026	19.47	19.73	18.75	19.34	19.34	-2.27%	19,801,293
Jun 10, 2026	19.71	20.63	19.61	19.79	19.79	-3.42%	12,423,296
Jun 9, 2026	20.69	21.13	19.77	20.49	20.49	-2.89%	16,535,563
Jun 8, 2026	21.60	21.94	21.06	21.10	21.10	-2.99%	10,987,326
Jun 5, 2026	22.44	22.66	21.26	21.75	21.75	-3.38%	16,323,908
Jun 4, 2026	23.50	23.60	22.43	22.51	22.51	-1.23%	14,169,223
Jun 3, 2026	23.90	23.90	22.28	22.79	22.79	-6.18%	14,495,021
Jun 2, 2026	25.52	25.92	24.00	24.29	24.29	-10.44%	20,139,795
Jun 1, 2026	26.31	27.74	25.35	27.12	27.12	6.35%	23,130,171
May 29, 2026	23.39	25.76	22.83	25.50	25.50	8.70%	31,865,849
May 28, 2026	21.70	23.75	21.36	23.46	23.46	9.93%	18,557,643
May 27, 2026	21.58	22.43	21.09	21.34	21.34	-2.82%	15,777,798
May 26, 2026	22.70	23.05	21.84	21.96	21.96	-3.30%	13,958,856
May 22, 2026	21.87	23.09	21.78	22.71	22.71	5.19%	16,710,453
May 21, 2026	22.30	22.65	21.41	21.59	21.59	-4.38%	15,824,809
May 20, 2026	22.43	22.85	21.78	22.58	22.58	-2.97%	17,429,969
May 19, 2026	24.60	25.84	23.09	23.27	23.27	-4.47%	34,298,809
May 18, 2026	22.14	24.41	21.60	24.36	24.36	6.28%	39,006,166
May 15, 2026	22.28	23.93	21.31	22.92	22.92	13.24%	76,407,697
May 14, 2026	19.85	20.45	19.05	20.24	20.24	6.86%	49,141,812
May 13, 2026	19.17	19.31	18.52	18.94	18.94	-2.02%	13,430,049
May 12, 2026	20.00	20.03	19.16	19.33	19.33	-3.59%	10,118,837
May 11, 2026	20.50	21.19	19.61	20.05	20.05	-2.95%	14,182,350
May 8, 2026	20.00	20.88	19.63	20.66	20.66	0.49%	10,563,647
May 7, 2026	20.21	21.50	20.09	20.56	20.56	6.58%	18,444,486
May 6, 2026	19.35	19.64	18.79	19.29	19.29	-0.67%	15,420,307
May 5, 2026	20.04	20.04	18.99	19.42	19.42	-2.71%	12,728,641
May 4, 2026	18.74	20.66	18.70	19.96	19.96	6.51%	19,307,351
May 1, 2026	18.73	19.28	18.26	18.74	18.74	5.88%	24,134,212
Apr 30, 2026	16.72	18.00	16.60	17.70	17.70	4.98%	13,547,963
Apr 29, 2026	17.13	17.25	16.68	16.86	16.86	-1.86%	10,767,377
Apr 28, 2026	17.50	17.69	17.14	17.18	17.18	-0.75%	9,870,172
Apr 27, 2026	17.35	17.81	17.02	17.31	17.31	-0.92%	10,729,686
Apr 24, 2026	17.35	17.50	16.69	17.47	17.47	0.87%	20,942,077
Apr 23, 2026	18.50	18.56	16.80	17.32	17.32	-9.65%	23,425,557
Apr 22, 2026	18.91	19.60	18.80	19.17	19.17	2.40%	10,642,158
Apr 21, 2026	19.00	20.33	18.66	18.72	18.72	-1.53%	21,954,546
Apr 20, 2026	18.69	19.33	18.50	19.01	19.01	0.48%	13,533,396
Apr 17, 2026	20.97	21.45	18.61	18.92	18.92	-6.89%	37,423,982
Apr 16, 2026	21.24	21.30	19.30	20.32	20.32	-0.10%	21,745,443
Apr 15, 2026	18.97	20.48	18.62	20.34	20.34	10.42%	18,388,660
Apr 14, 2026	19.55	20.25	17.65	18.42	18.42	-3.96%	23,762,373
Apr 13, 2026	18.12	19.41	17.75	19.18	19.18	5.62%	14,804,894
Apr 10, 2026	19.08	19.15	17.73	18.16	18.16	-4.82%	16,568,019
Apr 9, 2026	20.01	20.22	18.78	19.08	19.08	-5.31%	15,769,798
Apr 8, 2026	22.50	23.15	20.13	20.15	20.15	-4.91%	15,415,296
Apr 7, 2026	21.19	21.50	20.67	21.19	21.19	-1.07%	6,702,965
Apr 6, 2026	21.38	21.70	21.05	21.42	21.42	0.71%	5,686,889
Apr 2, 2026	20.46	21.43	19.70	21.27	21.27	4.16%	8,354,683
Apr 1, 2026	21.49	21.56	20.30	20.42	20.42	-3.41%	9,332,957
Mar 31, 2026	20.31	21.46	20.10	21.14	21.14	4.86%	13,270,096
Mar 30, 2026	20.21	20.60	19.83	20.16	20.16	-0.15%	7,983,649
Mar 27, 2026	21.61	21.63	19.82	20.19	20.19	-8.85%	16,960,458
Mar 26, 2026	20.99	22.43	20.91	22.15	22.15	5.03%	12,794,709
Mar 25, 2026	22.25	22.45	20.72	21.09	21.09	-3.57%	15,447,814
Mar 24, 2026	22.65	22.91	21.31	21.87	21.87	-5.73%	22,875,063
Mar 23, 2026	23.80	24.18	22.75	23.20	23.20	-2.23%	14,347,643
Mar 20, 2026	23.85	24.17	23.05	23.73	23.73	-2.02%	18,151,457
Mar 19, 2026	25.00	25.72	23.53	24.22	24.22	-4.12%	19,230,120
Mar 18, 2026	27.09	27.32	24.85	25.26	25.26	-7.98%	17,146,227
Mar 17, 2026	27.02	27.96	27.00	27.45	27.45	1.07%	6,134,935
Mar 16, 2026	26.32	27.20	26.24	27.16	27.16	4.34%	8,788,735
Mar 13, 2026	26.20	26.77	25.43	26.03	26.03	-0.53%	9,088,016
Mar 12, 2026	27.89	28.50	26.14	26.17	26.17	-6.00%	9,542,983
Mar 11, 2026	28.60	29.77	27.66	27.84	27.84	-1.80%	8,962,961
Mar 10, 2026	30.10	30.30	28.24	28.35	28.35	-6.99%	10,291,995
Mar 9, 2026	28.70	30.66	28.59	30.48	30.48	4.71%	12,913,275
Mar 6, 2026	29.61	29.70	28.72	29.11	29.11	-3.93%	8,577,928
Mar 5, 2026	29.58	31.94	29.15	30.30	30.30	2.23%	14,166,636
Mar 4, 2026	30.57	31.30	29.52	29.64	29.64	-3.58%	12,027,291
Mar 3, 2026	28.47	30.90	27.95	30.74	30.74	4.95%	12,243,966
Mar 2, 2026	28.50	29.89	28.28	29.29	29.29	-0.34%	12,043,709
Feb 27, 2026	28.59	29.97	28.50	29.39	29.39	-2.75%	13,065,841
Feb 26, 2026	30.42	32.65	29.87	30.22	30.22	-3.27%	26,026,576
Feb 25, 2026	28.48	31.64	28.48	31.24	31.24	13.89%	28,113,709
Feb 24, 2026	24.75	27.52	24.74	27.43	27.43	10.83%	23,545,438
Feb 23, 2026	25.20	25.23	23.45	24.75	24.75	-5.14%	26,505,051
Feb 20, 2026	25.49	28.42	25.07	26.09	26.09	0.89%	42,577,660
Feb 19, 2026	26.00	26.50	23.28	25.86	25.86	6.90%	65,989,887
Feb 18, 2026	23.11	24.85	22.84	24.19	24.19	4.72%	25,278,148
Feb 17, 2026	23.00	23.58	21.97	23.10	23.10	2.53%	12,748,238
Feb 13, 2026	22.47	23.37	22.17	22.53	22.53	2.32%	9,365,177
Feb 12, 2026	22.60	22.84	21.15	22.02	22.02	-2.44%	9,605,399
Feb 11, 2026	23.68	23.69	22.17	22.57	22.57	-6.35%	12,262,364
Feb 10, 2026	22.23	25.17	21.90	24.10	24.10	8.90%	27,066,922
Feb 9, 2026	21.54	22.43	20.94	22.13	22.13	0.64%	8,852,053
Feb 6, 2026	22.53	22.95	20.95	21.99	21.99	-0.95%	12,071,610
Feb 5, 2026	21.83	22.97	21.42	22.20	22.20	-1.38%	25,140,342
Feb 4, 2026	21.02	22.72	19.85	22.51	22.51	5.24%	24,193,964
Feb 3, 2026	23.40	23.42	20.94	21.39	21.39	-10.87%	25,427,527