5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
-20.57%
3 MONTH PERFORMANCE
-40.86%
YEAR-TO-DATE PERFORMANCE
-19.59%
Figma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $28.85 | $30.06 (4.19%) | $30.25 | $28.32 | 6.87 M | $14.81 B |
| 01/27/2026 | $29.05 | $28.46 (-2.03%) | $29.29 | $27.98 | 6.39 M | $14.02 B |
| 01/26/2026 | $28.94 | $29.17 (0.79%) | $29.69 | $28.22 | 6.76 M | $14.37 B |
| 01/23/2026 | $28.25 | $28.93 (2.41%) | $29.48 | $27.87 | 6.58 M | $14.25 B |
| 01/22/2026 | $27.45 | $28.42 (3.53%) | $28.92 | $27.07 | 12.31 M | $14.00 B |
| 01/21/2026 | $27.71 | $27.07 (-2.31%) | $27.86 | $26.79 | 11.86 M | $13.34 B |
| 01/20/2026 | $28.18 | $27.76 (-1.49%) | $28.79 | $27.48 | 14.62 M | $13.68 B |
| 01/16/2026 | $31.55 | $29.57 (-6.28%) | $31.55 | $29.48 | 14.90 M | $14.57 B |
| 01/15/2026 | $32.30 | $31.60 (-2.17%) | $32.47 | $31.60 | 7.90 M | $15.57 B |
| 01/14/2026 | $33.86 | $32.36 (-4.43%) | $34.14 | $32.07 | 8.96 M | $15.94 B |
| 01/13/2026 | $36.09 | $33.56 (-7.01%) | $36.53 | $33.03 | 14.27 M | $16.53 B |
| 01/12/2026 | $37.10 | $36.40 (-1.89%) | $37.77 | $36.05 | 5.12 M | $17.93 B |
| 01/09/2026 | $37.19 | $37.33 (0.38%) | $38.05 | $35.97 | 4.02 M | $18.39 B |
| 01/08/2026 | $37.16 | $37.27 (0.3%) | $37.78 | $36.15 | 3.88 M | $18.36 B |
| 01/07/2026 | $36.83 | $37.26 (1.17%) | $37.90 | $36.44 | 3.17 M | $18.36 B |
| 01/06/2026 | $36.80 | $37.49 (1.88%) | $37.50 | $35.71 | 4.99 M | $18.47 B |
| 01/05/2026 | $38.10 | $37.07 (-2.7%) | $38.54 | $36.30 | 7.24 M | $18.26 B |
| 01/02/2026 | $38.00 | $37.61 (-1.03%) | $38.17 | $36.23 | 5.35 M | $18.53 B |
| 12/31/2025 | $37.05 | $37.37 (0.86%) | $37.65 | $36.53 | 5.02 M | $18.41 B |
| 12/30/2025 | $37.75 | $37.63 (-0.32%) | $38.40 | $37.47 | 3.60 M | $18.54 B |
| 12/29/2025 | $37.77 | $37.83 (0.16%) | $38.68 | $37.66 | 3.63 M | $18.64 B |
| 12/26/2025 | $39.26 | $38.54 (-1.83%) | $39.37 | $37.88 | 3.28 M | $15.54 B |
| 12/24/2025 | $38.30 | $38.86 (1.46%) | $38.93 | $38.11 | 1.55 M | $15.67 B |
| 12/23/2025 | $38.60 | $38.39 (-0.54%) | $38.87 | $37.41 | 3.86 M | $15.48 B |
| 12/22/2025 | $40.00 | $39.25 (-1.87%) | $40.18 | $38.82 | 4.58 M | $15.83 B |
| 12/19/2025 | $37.70 | $39.48 (4.72%) | $39.50 | $37.44 | 5.51 M | $15.92 B |
| 12/18/2025 | $37.88 | $36.99 (-2.35%) | $38.49 | $36.57 | 5.57 M | $14.91 B |
| 12/17/2025 | $36.00 | $37.36 (3.78%) | $37.80 | $35.86 | 6.08 M | $15.06 B |
| 12/16/2025 | $34.66 | $35.94 (3.69%) | $36.18 | $34.66 | 4.75 M | $14.49 B |
| 12/15/2025 | $35.81 | $35.08 (-2.04%) | $35.91 | $33.92 | 7.22 M | $14.14 B |
| 12/12/2025 | $38.67 | $36.07 (-6.72%) | $38.68 | $36.01 | 5.02 M | $14.54 B |
| 12/11/2025 | $38.91 | $38.69 (-0.57%) | $38.91 | $37.81 | 4.02 M | $15.60 B |
| 12/10/2025 | $38.35 | $39.26 (2.37%) | $40.28 | $38.13 | 6.34 M | $15.83 B |
| 12/09/2025 | $37.32 | $38.47 (3.08%) | $39.01 | $36.99 | 4.10 M | $15.51 B |
| 12/08/2025 | $38.00 | $37.65 (-0.92%) | $38.07 | $36.64 | 4.99 M | $15.18 B |
| 12/05/2025 | $38.40 | $37.97 (-1.12%) | $38.83 | $37.40 | 5.00 M | $15.31 B |
| 12/04/2025 | $37.32 | $38.71 (3.72%) | $39.15 | $36.70 | 6.48 M | $15.61 B |
| 12/03/2025 | $36.28 | $37.37 (3%) | $37.50 | $35.33 | 4.05 M | $15.07 B |
| 12/02/2025 | $36.10 | $36.18 (0.22%) | $36.86 | $35.83 | 5.09 M | $14.59 B |
| 12/01/2025 | $35.10 | $35.69 (1.68%) | $36.10 | $34.26 | 6.04 M | $14.39 B |
| 11/28/2025 | $36.26 | $35.97 (-0.8%) | $36.55 | $35.60 | 2.93 M | $14.50 B |
| 11/26/2025 | $35.60 | $36.13 (1.49%) | $36.45 | $34.82 | 4.80 M | $14.57 B |
| 11/25/2025 | $35.01 | $35.50 (1.4%) | $35.63 | $33.50 | 5.39 M | $14.31 B |
| 11/24/2025 | $34.37 | $35.47 (3.2%) | $35.72 | $33.35 | 7.17 M | $14.30 B |
| 11/21/2025 | $33.55 | $34.31 (2.27%) | $34.56 | $32.83 | 7.31 M | $13.83 B |
| 11/20/2025 | $36.41 | $33.57 (-7.8%) | $36.89 | $33.42 | 8.62 M | $13.54 B |
| 11/19/2025 | $36.59 | $35.74 (-2.32%) | $36.70 | $35.50 | 6.64 M | $14.41 B |
| 11/18/2025 | $36.48 | $36.76 (0.77%) | $37.33 | $35.72 | 9.13 M | $14.82 B |
| 11/17/2025 | $37.80 | $37.38 (-1.11%) | $38.53 | $36.56 | 14.11 M | $15.07 B |
| 11/14/2025 | $40.00 | $38.53 (-3.67%) | $41.24 | $38.53 | 8.57 M | $15.54 B |
| 11/13/2025 | $43.21 | $40.56 (-6.13%) | $43.32 | $40.02 | 10.44 M | $16.35 B |
| 11/12/2025 | $44.24 | $44.00 (-0.54%) | $45.42 | $43.41 | 5.31 M | $17.74 B |
| 11/11/2025 | $43.83 | $44.48 (1.48%) | $44.98 | $42.90 | 9.64 M | $17.93 B |
| 11/10/2025 | $44.75 | $44.42 (-0.74%) | $44.83 | $42.24 | 12.85 M | $17.91 B |
| 11/07/2025 | $44.52 | $44.25 (-0.61%) | $45.02 | $43.00 | 32.07 M | $17.84 B |
| 11/06/2025 | $45.82 | $45.98 (0.35%) | $46.79 | $43.00 | 20.92 M | $42.06 B |
| 11/05/2025 | $46.12 | $44.01 (-4.58%) | $46.54 | $43.80 | 14.29 M | $40.26 B |
| 11/04/2025 | $46.35 | $45.81 (-1.17%) | $48.69 | $45.44 | 7.70 M | $41.90 B |
| 11/03/2025 | $49.95 | $48.17 (-3.56%) | $50.04 | $47.43 | 8.65 M | $44.06 B |
| 10/31/2025 | $48.47 | $49.84 (2.83%) | $50.30 | $46.88 | 8.20 M | $55.11 B |
| 10/30/2025 | $50.07 | $48.84 (-2.46%) | $50.42 | $48.68 | 6.42 M | $54.01 B |
| 10/29/2025 | $52.10 | $50.81 (-2.48%) | $52.64 | $50.21 | 5.82 M | $56.19 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.
