5 DAY PERFORMANCE
-6.24%
1 MONTH PERFORMANCE
-6.38%
3 MONTH PERFORMANCE
-32.03%
Figma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $54.75 | $51.89 (-5.22%) | $54.75 | $51.82 | 4.81 M | $57.38 B |
| 10/27/2025 | $54.48 | $53.14 (-2.46%) | $55.27 | $52.73 | 4.33 M | $58.76 B |
| 10/24/2025 | $54.55 | $53.36 (-2.18%) | $55.48 | $53.00 | 4.44 M | $59.01 B |
| 10/23/2025 | $53.36 | $53.35 (-0.02%) | $53.68 | $52.00 | 3.55 M | $58.99 B |
| 10/22/2025 | $54.72 | $52.81 (-3.49%) | $54.85 | $51.10 | 8.75 M | $58.40 B |
| 10/21/2025 | $55.88 | $55.71 (-0.3%) | $57.25 | $54.92 | 5.37 M | $61.60 B |
| 10/20/2025 | $58.18 | $55.71 (-4.25%) | $58.58 | $54.00 | 7.90 M | $61.60 B |
| 10/17/2025 | $57.00 | $56.84 (-0.28%) | $57.99 | $54.10 | 7.53 M | $62.85 B |
| 10/16/2025 | $65.15 | $57.79 (-11.3%) | $67.68 | $57.43 | 16.69 M | $63.90 B |
| 10/15/2025 | $62.22 | $63.82 (2.57%) | $65.50 | $60.88 | 10.66 M | $70.57 B |
| 10/14/2025 | $62.00 | $60.82 (-1.9%) | $62.75 | $60.49 | 7.17 M | $67.26 B |
| 10/13/2025 | $63.00 | $64.28 (2.03%) | $65.47 | $61.36 | 8.22 M | $71.08 B |
| 10/10/2025 | $69.67 | $61.06 (-12.36%) | $70.40 | $60.76 | 16.56 M | $67.52 B |
| 10/09/2025 | $70.16 | $67.94 (-3.16%) | $70.79 | $67.15 | 11.43 M | $75.13 B |
| 10/08/2025 | $63.00 | $71.08 (12.83%) | $71.48 | $62.52 | 27.36 M | $78.60 B |
| 10/07/2025 | $61.60 | $60.84 (-1.23%) | $64.17 | $58.78 | 25.15 M | $67.28 B |
| 10/06/2025 | $53.46 | $56.96 (6.55%) | $61.75 | $51.10 | 28.01 M | $62.99 B |
| 10/03/2025 | $52.50 | $53.04 (1.03%) | $56.09 | $52.33 | 11.31 M | $58.65 B |
| 10/02/2025 | $51.17 | $51.91 (1.45%) | $52.45 | $51.12 | 6.99 M | $57.40 B |
| 10/01/2025 | $51.28 | $50.30 (-1.91%) | $52.29 | $49.53 | 11.45 M | $55.62 B |
| 09/30/2025 | $53.65 | $51.87 (-3.32%) | $54.50 | $51.34 | 8.00 M | $57.36 B |
| 09/29/2025 | $54.06 | $53.15 (-1.68%) | $54.30 | $52.64 | 5.65 M | $58.77 B |
| 09/26/2025 | $53.82 | $52.91 (-1.69%) | $54.39 | $52.13 | 7.58 M | $58.51 B |
| 09/25/2025 | $53.88 | $54.39 (0.95%) | $55.12 | $52.45 | 6.70 M | $60.14 B |
| 09/24/2025 | $57.50 | $55.21 (-3.98%) | $57.70 | $54.80 | 9.37 M | $61.05 B |
| 09/23/2025 | $59.59 | $58.13 (-2.45%) | $59.59 | $56.89 | 7.68 M | $64.28 B |
| 09/22/2025 | $56.30 | $58.79 (4.42%) | $59.69 | $55.36 | 9.77 M | $65.01 B |
| 09/19/2025 | $59.37 | $56.81 (-4.31%) | $59.49 | $55.24 | 10.66 M | $62.82 B |
| 09/18/2025 | $55.48 | $58.41 (5.28%) | $58.88 | $54.66 | 12.05 M | $64.59 B |
| 09/17/2025 | $53.67 | $54.78 (2.07%) | $57.49 | $53.31 | 11.40 M | $60.58 B |
| 09/16/2025 | $54.19 | $53.67 (-0.96%) | $55.00 | $52.22 | 5.71 M | $59.35 B |
| 09/15/2025 | $54.67 | $54.12 (-1.01%) | $55.55 | $52.30 | 8.94 M | $59.85 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.
