Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.39	24.23	22.83	24.63	-	4.99%	11,292,357
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