Figma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.40	38.83	37.40	37.97	37.97	-1.91%	4,978,481
Dec 4, 2025	37.32	39.15	36.70	38.71	38.71	3.59%	6,439,866
Dec 3, 2025	36.28	37.50	35.33	37.37	37.37	3.29%	4,022,604
Dec 2, 2025	36.10	36.86	35.83	36.18	36.18	1.37%	5,066,328
Dec 1, 2025	35.10	36.10	34.26	35.69	35.69	-0.78%	6,019,609
Nov 28, 2025	36.26	36.55	35.60	35.97	35.97	-0.44%	2,888,236
Nov 26, 2025	35.60	36.45	34.82	36.13	36.13	1.77%	4,780,207
Nov 25, 2025	35.01	35.63	33.50	35.50	35.50	0.08%	5,370,670
Nov 24, 2025	34.37	35.72	33.35	35.47	35.47	3.38%	7,080,159
Nov 21, 2025	33.55	34.56	32.83	34.31	34.31	2.20%	7,261,884
Nov 20, 2025	36.41	36.89	33.42	33.57	33.57	-6.07%	8,570,323
Nov 19, 2025	36.59	36.70	35.50	35.74	35.74	-2.77%	6,637,141
Nov 18, 2025	36.48	37.33	35.72	36.76	36.76	-1.66%	9,129,227
Nov 17, 2025	37.80	38.53	36.56	37.38	37.38	-2.98%	14,106,749
Nov 14, 2025	40.00	41.24	38.53	38.53	38.53	-5.00%	8,574,128
Nov 13, 2025	43.21	43.32	40.02	40.56	40.56	-7.82%	10,435,996
Nov 12, 2025	44.24	45.42	43.41	44.00	44.00	-1.08%	5,308,954
Nov 11, 2025	43.83	44.98	42.90	44.48	44.48	0.14%	9,644,496
Nov 10, 2025	44.75	44.83	42.24	44.42	44.42	0.38%	12,845,063
Nov 7, 2025	44.52	45.02	43.00	44.25	44.25	-3.76%	32,070,998
Nov 6, 2025	45.82	46.79	43.00	45.98	45.98	4.48%	20,916,674
Nov 5, 2025	46.12	46.54	43.80	44.01	44.01	-3.93%	14,285,489
Nov 4, 2025	46.35	48.69	45.44	45.81	45.81	-4.90%	7,701,246
Nov 3, 2025	49.95	50.04	47.43	48.17	48.17	-3.35%	8,654,474
Oct 31, 2025	48.47	50.30	46.88	49.84	49.84	2.05%	8,198,981
Oct 30, 2025	50.07	50.42	48.68	48.84	48.84	-3.88%	6,417,380
Oct 29, 2025	52.10	52.64	50.21	50.81	50.81	-2.08%	5,824,525
Oct 28, 2025	54.75	54.75	51.82	51.89	51.89	-2.35%	4,810,107
Oct 27, 2025	54.48	55.27	52.73	53.14	53.14	-0.41%	4,333,207
Oct 24, 2025	54.55	55.48	53.00	53.36	53.36	0.02%	4,439,751
Oct 23, 2025	53.36	53.68	52.00	53.35	53.35	1.02%	3,545,840
Oct 22, 2025	54.72	54.85	51.10	52.81	52.81	-5.21%	8,750,192
Oct 21, 2025	55.88	57.25	54.92	55.71	55.71	-	5,368,193
Oct 20, 2025	58.18	58.58	54.00	55.71	55.71	-1.99%	7,895,555
Oct 17, 2025	57.00	57.99	54.10	56.84	56.84	-1.64%	7,529,095
Oct 16, 2025	65.15	67.68	57.43	57.79	57.79	-9.45%	16,694,307
Oct 15, 2025	62.22	65.50	60.88	63.82	63.82	4.93%	10,656,803
Oct 14, 2025	62.00	62.75	60.49	60.82	60.82	-5.38%	7,166,674
Oct 13, 2025	63.00	65.47	61.36	64.28	64.28	5.27%	8,221,799
Oct 10, 2025	69.67	70.40	60.76	61.06	61.06	-10.13%	16,558,790
Oct 9, 2025	70.16	70.79	67.15	67.94	67.94	-4.42%	11,430,471
Oct 8, 2025	63.00	71.48	62.52	71.08	71.08	16.83%	27,356,464
Oct 7, 2025	61.60	64.17	58.78	60.84	60.84	6.81%	25,145,752
Oct 6, 2025	53.46	61.75	51.10	56.96	56.96	7.39%	28,006,335
Oct 3, 2025	52.50	56.09	52.33	53.04	53.04	2.18%	11,308,971
Oct 2, 2025	51.17	52.45	51.12	51.91	51.91	3.20%	6,991,124
Oct 1, 2025	51.28	52.29	49.53	50.30	50.30	-3.03%	11,446,288
Sep 30, 2025	53.65	54.50	51.34	51.87	51.87	-2.41%	7,998,420
Sep 29, 2025	54.06	54.30	52.64	53.15	53.15	0.45%	5,645,674
Sep 26, 2025	53.82	54.39	52.13	52.91	52.91	-2.72%	7,584,527