Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	23.15	24.58	22.65	24.38	24.38	6.28%	17,923,302
Jul 27, 2026	21.89	22.96	21.62	22.94	22.94	8.62%	13,637,243
Jul 24, 2026	20.40	21.31	20.37	21.12	21.12	5.60%	14,189,295
Jul 23, 2026	21.69	21.78	19.90	20.00	20.00	-6.85%	15,516,735
Jul 22, 2026	22.00	22.04	20.90	21.47	21.47	-2.10%	13,227,782
Jul 21, 2026	23.35	23.81	21.76	21.93	21.93	-8.70%	28,525,094
Jul 20, 2026	23.33	24.87	23.14	24.02	24.02	0.29%	17,350,450
Jul 17, 2026	22.93	24.39	22.88	23.95	23.95	2.31%	23,543,813
Jul 16, 2026	24.20	24.35	22.22	23.41	23.41	-0.38%	16,958,163
Jul 15, 2026	24.15	24.28	23.04	23.50	23.50	-1.51%	15,140,808
Jul 14, 2026	22.04	24.87	21.42	23.86	23.86	0.89%	32,546,072
Jul 13, 2026	21.57	23.89	21.55	23.65	23.65	12.03%	26,972,383
Jul 10, 2026	22.85	23.11	20.97	21.11	21.11	-5.17%	14,390,060
Jul 9, 2026	20.67	22.34	20.44	22.26	22.26	2.72%	24,601,386
Jul 8, 2026	21.81	22.24	21.34	21.67	21.67	-2.34%	13,351,005
Jul 7, 2026	22.33	23.42	21.80	22.19	22.19	5.27%	26,674,814
Jul 6, 2026	20.76	21.76	20.08	21.08	21.08	-1.22%	12,224,863
Jul 2, 2026	19.49	21.88	19.26	21.34	21.34	9.49%	24,416,239
Jul 1, 2026	18.65	20.05	18.61	19.49	19.49	7.74%	16,402,940
Jun 30, 2026	18.86	19.27	17.94	18.09	18.09	-5.19%	16,240,393
Jun 29, 2026	19.05	19.30	18.52	19.08	19.08	2.47%	18,666,870
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