NYSE - Nasdaq Real Time Price
USD
Figma, Inc. (FIG)
18.81
+0.37
(+2.01%)
At close: November 6 at 4:00:02 PM EST
18.86
+0.06
(+0.29%)
Pre-Market: 8:52:16 AM EST
Trade Figma on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
18.70 | 19.03 | 18.18 | 18.81 | 18.81 | 12,581,000 |
|
Nov 5, 2026
|
20.85 | 21.05 | 18.16 | 18.44 | 18.44 | 30,237,600 |
|
Nov 4, 2026
|
21.39 | 22.30 | 21.30 | 22.13 | 22.13 | 14,179,400 |
|
Nov 3, 2026
|
21.69 | 21.87 | 20.89 | 21.03 | 21.03 | 13,694,600 |
|
Nov 2, 2026
|
21.50 | 22.98 | 21.27 | 22.20 | 22.20 | 12,130,200 |
|
Oct 30, 2026
|
22.23 | 22.29 | 21.00 | 21.65 | 21.65 | 9,656,400 |
|
Oct 29, 2026
|
22.46 | 22.76 | 22.02 | 22.32 | 22.32 | 8,638,900 |
|
Oct 28, 2026
|
22.82 | 23.30 | 22.73 | 23.21 | 23.21 | 8,421,400 |
|
Oct 27, 2026
|
23.20 | 23.35 | 22.67 | 22.98 | 22.98 | 9,620,700 |
|
Oct 26, 2026
|
24.56 | 24.56 | 23.07 | 23.52 | 23.52 | 8,517,200 |
|
Oct 23, 2026
|
24.00 | 24.88 | 23.97 | 24.64 | 24.64 | 11,632,600 |
|
Oct 22, 2026
|
23.18 | 24.38 | 22.95 | 24.10 | 24.10 | 14,455,500 |
|
Oct 21, 2026
|
22.78 | 23.49 | 22.49 | 22.98 | 22.98 | 7,603,400 |
|
Oct 20, 2026
|
21.78 | 23.26 | 21.56 | 22.71 | 22.71 | 15,122,700 |
|
Oct 19, 2026
|
21.30 | 21.84 | 21.14 | 21.54 | 21.54 | 6,370,700 |
|
Oct 16, 2026
|
23.30 | 23.53 | 21.33 | 21.49 | 21.49 | 9,254,600 |
|
Oct 15, 2026
|
21.31 | 23.09 | 21.25 | 22.99 | 22.99 | 14,702,800 |
|
Oct 14, 2026
|
21.39 | 21.94 | 21.08 | 21.48 | 21.48 | 12,475,000 |
|
Oct 13, 2026
|
22.09 | 23.05 | 21.76 | 21.76 | 21.76 | 12,282,700 |
|
Oct 12, 2026
|
22.23 | 22.29 | 21.39 | 21.96 | 21.96 | 9,117,800 |
|
Oct 9, 2026
|
22.71 | 23.19 | 22.23 | 22.50 | 22.50 | 7,797,000 |
|
Oct 8, 2026
|
21.62 | 22.67 | 21.45 | 22.63 | 22.63 | 10,579,600 |
|
Oct 7, 2026
|
22.02 | 22.29 | 21.24 | 21.62 | 21.62 | 5,696,000 |
|
Oct 6, 2026
|
22.21 | 22.32 | 21.80 | 21.93 | 21.93 | 6,752,700 |
|
Oct 5, 2026
|
21.25 | 22.06 | 21.08 | 22.01 | 22.01 | 7,726,500 |
|
Oct 2, 2026
|
21.75 | 21.75 | 21.01 | 21.36 | 21.36 | 7,927,100 |
|
Oct 1, 2026
|
21.70 | 22.03 | 20.92 | 21.57 | 21.57 | 10,993,700 |
|
Sep 30, 2026
|
20.78 | 21.55 | 20.67 | 21.02 | 21.02 | 10,528,800 |
|
Sep 29, 2026
|
20.23 | 20.82 | 19.86 | 20.72 | 20.72 | 11,139,200 |
|
Sep 28, 2026
|
20.30 | 20.54 | 19.58 | 20.25 | 20.25 | 10,201,900 |
|
Sep 25, 2026
|
21.25 | 21.65 | 20.80 | 20.85 | 20.85 | 10,433,100 |
|
Sep 24, 2026
|
21.62 | 22.00 | 21.12 | 21.34 | 21.34 | 10,739,100 |
|
Sep 23, 2026
|
21.77 | 22.48 | 21.67 | 21.76 | 21.76 | 8,946,500 |
|
Sep 22, 2026
|
23.17 | 23.19 | 21.07 | 21.80 | 21.80 | 18,423,900 |
|
Sep 21, 2026
|
22.85 | 22.99 | 22.24 | 22.33 | 22.33 | 10,842,700 |
|
Sep 18, 2026
|
23.50 | 23.59 | 22.56 | 22.69 | 22.69 | 33,913,600 |
|
Sep 17, 2026
|
23.03 | 23.63 | 22.75 | 23.29 | 23.29 | 8,378,700 |
|
Sep 16, 2026
|
23.45 | 23.70 | 22.66 | 23.06 | 23.06 | 11,326,200 |
|
Sep 15, 2026
|
23.54 | 24.78 | 23.48 | 23.88 | 23.88 | 8,479,400 |
|
Sep 14, 2026
|
24.00 | 24.28 | 23.15 | 23.91 | 23.91 | 14,381,800 |
|
Sep 11, 2026
|
21.90 | 23.36 | 21.80 | 23.20 | 23.20 | 13,544,500 |
|
Sep 10, 2026
|
21.96 | 22.58 | 21.62 | 22.14 | 22.14 | 16,774,100 |
|
Sep 9, 2026
|
23.05 | 23.14 | 21.83 | 22.01 | 22.01 | 17,918,800 |
|
Sep 8, 2026
|
24.00 | 24.10 | 22.57 | 22.75 | 22.75 | 19,428,500 |
|
Sep 4, 2026
|
24.69 | 25.02 | 23.90 | 24.12 | 24.12 | 16,510,700 |
|
Sep 3, 2026
|
26.36 | 26.75 | 25.13 | 25.22 | 25.22 | 16,821,600 |
|
Sep 2, 2026
|
26.78 | 27.24 | 25.68 | 25.73 | 25.73 | 9,630,000 |
|
Sep 1, 2026
|
27.06 | 28.39 | 26.57 | 27.20 | 27.20 | 10,645,300 |
|
Aug 31, 2026
|
27.60 | 28.00 | 27.31 | 27.49 | 27.49 | 19,939,600 |
|
Aug 28, 2026
|
30.18 | 30.92 | 28.76 | 28.82 | 28.82 | 19,101,100 |
|
Aug 27, 2026
|
28.00 | 31.22 | 27.74 | 30.62 | 30.62 | 27,594,600 |
|
Aug 26, 2026
|
26.03 | 27.42 | 25.63 | 27.03 | 27.03 | 10,282,000 |
|
Aug 25, 2026
|
27.20 | 27.97 | 26.86 | 27.27 | 27.27 | 10,665,000 |
|
Aug 24, 2026
|
26.97 | 27.60 | 26.63 | 27.44 | 27.44 | 8,372,000 |
|
Aug 21, 2026
|
27.20 | 27.78 | 26.47 | 27.10 | 27.10 | 10,738,200 |
|
Aug 20, 2026
|
27.11 | 28.03 | 26.84 | 27.31 | 27.31 | 15,444,900 |
|
Aug 19, 2026
|
26.35 | 27.30 | 26.09 | 26.79 | 26.79 | 13,560,400 |
|
Aug 18, 2026
|
25.25 | 26.47 | 25.25 | 26.01 | 26.01 | 13,818,100 |
|
Aug 17, 2026
|
24.98 | 25.98 | 24.66 | 24.99 | 24.99 | 10,337,600 |
|
Aug 14, 2026
|
26.29 | 26.50 | 25.23 | 25.42 | 25.42 | 12,500,400 |
|
Aug 13, 2026
|
23.70 | 26.80 | 23.37 | 26.35 | 26.35 | 24,128,300 |
|
Aug 12, 2026
|
24.32 | 24.96 | 23.41 | 23.75 | 23.75 | 14,039,600 |
|
Aug 11, 2026
|
24.86 | 25.62 | 24.54 | 24.87 | 24.87 | 17,402,400 |
|
Aug 10, 2026
|
22.90 | 25.46 | 22.80 | 25.39 | 25.39 | 25,637,100 |
|
Aug 7, 2026
|
24.07 | 24.56 | 23.25 | 23.29 | 23.29 | 31,623,400 |
|
Aug 6, 2026
|
23.23 | 24.63 | 22.14 | 23.97 | 23.97 | 53,408,000 |
|
Aug 5, 2026
|
27.48 | 28.48 | 27.17 | 28.15 | 28.15 | 45,749,500 |
|
Aug 4, 2026
|
24.70 | 27.31 | 24.50 | 27.12 | 27.12 | 26,804,900 |
|
Aug 3, 2026
|
23.90 | 26.10 | 23.79 | 24.92 | 24.92 | 34,426,000 |
|
Jul 31, 2026
|
23.49 | 25.05 | 23.10 | 24.32 | 24.32 | 24,730,700 |
|
Jul 30, 2026
|
23.81 | 24.37 | 22.99 | 23.76 | 23.76 | 16,209,000 |
|
Jul 29, 2026
|
24.34 | 25.56 | 24.21 | 24.76 | 24.76 | 20,250,300 |
|
Jul 28, 2026
|
23.15 | 24.58 | 22.65 | 24.38 | 24.38 | 18,328,900 |
|
Jul 27, 2026
|
21.89 | 22.96 | 21.62 | 22.94 | 22.94 | 14,701,800 |
|
Jul 24, 2026
|
20.40 | 21.31 | 20.37 | 21.12 | 21.12 | 14,239,200 |
|
Jul 23, 2026
|
21.69 | 21.78 | 19.90 | 20.00 | 20.00 | 16,406,100 |
|
Jul 22, 2026
|
22.00 | 22.04 | 20.90 | 21.47 | 21.47 | 13,486,000 |
|
Jul 21, 2026
|
23.35 | 23.81 | 21.76 | 21.93 | 21.93 | 30,302,700 |
|
Jul 20, 2026
|
23.33 | 24.87 | 23.14 | 24.02 | 24.02 | 17,502,200 |
|
Jul 17, 2026
|
22.93 | 24.39 | 22.88 | 23.95 | 23.95 | 28,828,900 |
|
Jul 16, 2026
|
24.20 | 24.35 | 22.22 | 23.41 | 23.41 | 17,051,900 |
|
Jul 15, 2026
|
24.15 | 24.28 | 23.04 | 23.50 | 23.50 | 15,183,600 |
|
Jul 14, 2026
|
22.03 | 24.87 | 21.42 | 23.86 | 23.86 | 33,220,800 |
|
Jul 13, 2026
|
21.57 | 23.89 | 21.55 | 23.65 | 23.65 | 29,817,600 |
|
Jul 10, 2026
|
22.85 | 23.11 | 20.97 | 21.11 | 21.11 | 18,031,100 |
|
Jul 9, 2026
|
20.67 | 22.34 | 20.44 | 22.26 | 22.26 | 37,103,800 |
|
Jul 8, 2026
|
21.81 | 22.24 | 21.34 | 21.67 | 21.67 | 32,770,600 |
|
Jul 7, 2026
|
22.33 | 23.42 | 21.80 | 22.19 | 22.19 | 26,904,200 |
|
Jul 6, 2026
|
20.76 | 21.75 | 20.08 | 21.08 | 21.08 | 12,347,100 |
|
Jul 2, 2026
|
19.49 | 21.88 | 19.26 | 21.34 | 21.34 | 25,634,900 |
|
Jul 1, 2026
|
18.65 | 20.05 | 18.61 | 19.49 | 19.49 | 16,520,700 |
|
Jun 30, 2026
|
18.86 | 19.27 | 17.94 | 18.09 | 18.09 | 16,823,700 |
|
Jun 29, 2026
|
19.05 | 19.30 | 18.52 | 19.08 | 19.08 | 18,708,600 |
|
Jun 26, 2026
|
16.91 | 18.66 | 16.81 | 18.62 | 18.62 | 32,174,500 |
|
Jun 25, 2026
|
18.21 | 18.27 | 16.80 | 16.84 | 16.84 | 25,208,600 |
|
Jun 24, 2026
|
18.91 | 19.50 | 18.35 | 18.64 | 18.64 | 17,705,100 |
|
Jun 23, 2026
|
19.01 | 20.03 | 18.94 | 18.99 | 18.99 | 16,882,300 |
|
Jun 22, 2026
|
18.50 | 20.13 | 18.32 | 19.08 | 19.08 | 17,056,800 |
|
Jun 18, 2026
|
18.95 | 19.18 | 18.29 | 18.88 | 18.88 | 20,673,200 |
|
Jun 17, 2026
|
18.95 | 19.86 | 18.23 | 18.65 | 18.65 | 29,751,400 |
|
Jun 16, 2026
|
18.28 | 18.50 | 17.88 | 17.98 | 17.98 | 12,867,000 |
|
Jun 15, 2026
|
18.87 | 19.40 | 18.47 | 18.51 | 18.51 | 18,381,100 |
|
Jun 12, 2026
|
18.98 | 19.13 | 17.83 | 18.54 | 18.54 | 23,454,400 |
|
Jun 11, 2026
|
19.47 | 19.73 | 18.75 | 19.34 | 19.34 | 20,113,700 |
|
Jun 10, 2026
|
19.71 | 20.63 | 19.61 | 19.79 | 19.79 | 12,604,500 |
|
Jun 9, 2026
|
20.69 | 21.13 | 19.76 | 20.49 | 20.49 | 16,639,800 |
|
Jun 8, 2026
|
21.60 | 21.94 | 21.06 | 21.10 | 21.10 | 11,074,200 |
|
Jun 5, 2026
|
22.44 | 22.66 | 21.26 | 21.75 | 21.75 | 16,435,800 |
|
Jun 4, 2026
|
23.50 | 23.60 | 22.43 | 22.51 | 22.51 | 14,246,200 |
|
Jun 3, 2026
|
23.90 | 23.90 | 22.28 | 22.79 | 22.79 | 14,778,700 |
|
Jun 2, 2026
|
25.52 | 25.92 | 24.00 | 24.29 | 24.29 | 20,362,000 |
|
Jun 1, 2026
|
26.31 | 27.74 | 25.35 | 27.12 | 27.12 | 23,457,300 |
|
May 29, 2026
|
23.39 | 25.76 | 22.83 | 25.50 | 25.50 | 32,656,300 |
|
May 28, 2026
|
21.70 | 23.75 | 21.36 | 23.46 | 23.46 | 18,798,200 |
|
May 27, 2026
|
21.58 | 22.43 | 21.09 | 21.34 | 21.34 | 15,994,300 |
|
May 26, 2026
|
22.70 | 23.05 | 21.84 | 21.96 | 21.96 | 14,049,600 |
|
May 22, 2026
|
21.87 | 23.09 | 21.78 | 22.71 | 22.71 | 16,884,700 |
|
May 21, 2026
|
22.30 | 22.65 | 21.41 | 21.59 | 21.59 | 15,986,900 |
|
May 20, 2026
|
22.43 | 22.85 | 21.78 | 22.58 | 22.58 | 17,590,800 |
|
May 19, 2026
|
24.60 | 25.84 | 23.09 | 23.27 | 23.27 | 34,473,100 |
|
May 18, 2026
|
22.14 | 24.41 | 21.60 | 24.36 | 24.36 | 39,321,700 |
|
May 15, 2026
|
22.28 | 23.93 | 21.31 | 22.92 | 22.92 | 77,424,700 |
|
May 14, 2026
|
19.85 | 20.45 | 19.05 | 20.24 | 20.24 | 49,141,800 |
|
May 13, 2026
|
19.17 | 19.31 | 18.51 | 18.94 | 18.94 | 13,430,000 |
|
May 12, 2026
|
20.00 | 20.03 | 19.16 | 19.33 | 19.33 | 10,118,800 |
|
May 11, 2026
|
20.50 | 21.19 | 19.61 | 20.05 | 20.05 | 14,182,400 |
|
May 8, 2026
|
20.00 | 20.88 | 19.63 | 20.66 | 20.66 | 10,563,600 |
|
May 7, 2026
|
20.21 | 21.50 | 20.09 | 20.56 | 20.56 | 18,444,500 |
|
May 6, 2026
|
19.35 | 19.64 | 18.79 | 19.29 | 19.29 | 15,420,300 |
|
May 5, 2026
|
20.04 | 20.04 | 18.99 | 19.42 | 19.42 | 12,728,600 |
|
May 4, 2026
|
18.74 | 20.66 | 18.70 | 19.96 | 19.96 | 19,307,400 |
|
May 1, 2026
|
18.73 | 19.28 | 18.25 | 18.74 | 18.74 | 24,134,200 |
|
Apr 30, 2026
|
16.72 | 18.00 | 16.60 | 17.70 | 17.70 | 13,548,000 |
|
Apr 29, 2026
|
17.13 | 17.25 | 16.68 | 16.86 | 16.86 | 10,767,400 |
|
Apr 28, 2026
|
17.50 | 17.68 | 17.14 | 17.18 | 17.18 | 9,870,200 |
|
Apr 27, 2026
|
17.35 | 17.81 | 17.02 | 17.31 | 17.31 | 10,729,700 |
|
Apr 24, 2026
|
17.35 | 17.50 | 16.69 | 17.47 | 17.47 | 20,942,100 |
|
Apr 23, 2026
|
18.50 | 18.56 | 16.80 | 17.32 | 17.32 | 23,425,600 |
|
Apr 22, 2026
|
18.91 | 19.60 | 18.80 | 19.17 | 19.17 | 10,642,200 |
|
Apr 21, 2026
|
19.00 | 20.33 | 18.66 | 18.72 | 18.72 | 21,954,500 |
|
Apr 20, 2026
|
18.69 | 19.33 | 18.50 | 19.01 | 19.01 | 13,533,400 |
|
Apr 17, 2026
|
20.97 | 21.45 | 18.61 | 18.92 | 18.92 | 37,424,000 |
|
Apr 16, 2026
|
21.24 | 21.30 | 19.30 | 20.32 | 20.32 | 21,745,400 |
|
Apr 15, 2026
|
18.97 | 20.48 | 18.62 | 20.34 | 20.34 | 18,388,700 |
|
Apr 14, 2026
|
19.55 | 20.25 | 17.65 | 18.42 | 18.42 | 23,762,400 |
|
Apr 13, 2026
|
18.11 | 19.41 | 17.75 | 19.18 | 19.18 | 14,804,900 |
|
Apr 10, 2026
|
19.08 | 19.15 | 17.73 | 18.16 | 18.16 | 16,568,000 |
|
Apr 9, 2026
|
20.01 | 20.22 | 18.78 | 19.08 | 19.08 | 15,769,800 |
|
Apr 8, 2026
|
22.50 | 23.15 | 20.13 | 20.15 | 20.15 | 15,415,300 |
|
Apr 7, 2026
|
21.19 | 21.50 | 20.67 | 21.19 | 21.19 | 6,703,000 |
|
Apr 6, 2026
|
21.38 | 21.70 | 21.05 | 21.42 | 21.42 | 5,686,900 |
|
Apr 2, 2026
|
20.46 | 21.43 | 19.70 | 21.27 | 21.27 | 8,354,700 |
|
Apr 1, 2026
|
21.49 | 21.56 | 20.30 | 20.42 | 20.42 | 9,333,000 |
|
Mar 31, 2026
|
20.31 | 21.46 | 20.10 | 21.14 | 21.14 | 13,270,100 |
|
Mar 30, 2026
|
20.21 | 20.60 | 19.83 | 20.16 | 20.16 | 7,983,600 |
|
Mar 27, 2026
|
21.61 | 21.63 | 19.82 | 20.19 | 20.19 | 16,960,500 |
|
Mar 26, 2026
|
20.99 | 22.42 | 20.91 | 22.15 | 22.15 | 12,794,700 |
|
Mar 25, 2026
|
22.25 | 22.45 | 20.72 | 21.09 | 21.09 | 15,447,800 |
|
Mar 24, 2026
|
22.65 | 22.91 | 21.31 | 21.87 | 21.87 | 22,840,100 |
|
Mar 23, 2026
|
23.80 | 24.18 | 22.75 | 23.20 | 23.20 | 14,347,600 |
|
Mar 20, 2026
|
23.85 | 24.17 | 23.05 | 23.73 | 23.73 | 18,151,500 |
|
Mar 19, 2026
|
25.00 | 25.72 | 23.53 | 24.22 | 24.22 | 19,230,100 |
|
Mar 18, 2026
|
27.09 | 27.32 | 24.85 | 25.26 | 25.26 | 17,146,200 |
|
Mar 17, 2026
|
27.02 | 27.95 | 27.00 | 27.45 | 27.45 | 6,134,900 |
|
Mar 16, 2026
|
26.32 | 27.20 | 26.24 | 27.16 | 27.16 | 8,788,700 |
|
Mar 13, 2026
|
26.20 | 26.76 | 25.43 | 26.03 | 26.03 | 9,088,000 |
|
Mar 12, 2026
|
27.89 | 28.50 | 26.14 | 26.17 | 26.17 | 9,543,000 |
|
Mar 11, 2026
|
28.60 | 29.77 | 27.66 | 27.84 | 27.84 | 8,963,000 |
|
Mar 10, 2026
|
30.10 | 30.30 | 28.24 | 28.35 | 28.35 | 10,292,000 |
|
Mar 9, 2026
|
28.70 | 30.66 | 28.59 | 30.48 | 30.48 | 12,913,300 |
|
Mar 6, 2026
|
29.61 | 29.70 | 28.72 | 29.11 | 29.11 | 8,577,900 |
|
Mar 5, 2026
|
29.58 | 31.94 | 29.15 | 30.30 | 30.30 | 14,166,600 |
|
Mar 4, 2026
|
30.57 | 31.30 | 29.52 | 29.64 | 29.64 | 12,027,300 |
|
Mar 3, 2026
|
28.47 | 30.90 | 27.95 | 30.74 | 30.74 | 12,244,000 |
|
Mar 2, 2026
|
28.50 | 29.89 | 28.28 | 29.29 | 29.29 | 12,043,700 |
|
Feb 27, 2026
|
28.59 | 29.97 | 28.50 | 29.39 | 29.39 | 13,065,800 |
|
Feb 26, 2026
|
30.42 | 32.65 | 29.87 | 30.22 | 30.22 | 26,026,600 |
|
Feb 25, 2026
|
28.48 | 31.64 | 28.48 | 31.24 | 31.24 | 28,113,700 |
|
Feb 24, 2026
|
24.75 | 27.52 | 24.74 | 27.43 | 27.43 | 23,545,400 |
|
Feb 23, 2026
|
25.20 | 25.23 | 23.45 | 24.75 | 24.75 | 26,505,100 |
|
Feb 20, 2026
|
25.49 | 28.42 | 25.07 | 26.09 | 26.09 | 42,502,400 |
|
Feb 19, 2026
|
26.00 | 26.50 | 23.28 | 25.86 | 25.86 | 65,989,900 |
|
Feb 18, 2026
|
23.11 | 24.85 | 22.84 | 24.19 | 24.19 | 25,278,100 |
|
Feb 17, 2026
|
23.00 | 23.58 | 21.97 | 23.10 | 23.10 | 12,748,200 |
|
Feb 13, 2026
|
22.47 | 23.37 | 22.17 | 22.53 | 22.53 | 9,365,200 |
|
Feb 12, 2026
|
22.60 | 22.83 | 21.15 | 22.02 | 22.02 | 9,605,400 |
|
Feb 11, 2026
|
23.68 | 23.69 | 22.17 | 22.57 | 22.57 | 12,262,400 |
|
Feb 10, 2026
|
22.23 | 25.17 | 21.90 | 24.10 | 24.10 | 27,066,900 |
|
Feb 9, 2026
|
21.54 | 22.43 | 20.94 | 22.13 | 22.13 | 8,852,100 |
|
Feb 6, 2026
|
22.52 | 22.95 | 20.95 | 21.99 | 21.99 | 12,071,600 |
|
Feb 5, 2026
|
21.83 | 22.97 | 21.42 | 22.20 | 22.20 | 25,140,300 |
|
Feb 4, 2026
|
21.02 | 22.72 | 19.85 | 22.51 | 22.51 | 24,194,000 |
|
Feb 3, 2026
|
23.40 | 23.42 | 20.94 | 21.39 | 21.39 | 25,595,900 |
|
Feb 2, 2026
|
25.67 | 25.82 | 23.99 | 24.00 | 24.00 | 14,686,700 |
|
Jan 30, 2026
|
27.00 | 27.12 | 25.91 | 25.92 | 25.92 | 9,106,300 |
|
Jan 29, 2026
|
29.64 | 29.78 | 26.75 | 27.07 | 27.07 | 11,330,800 |
|
Jan 28, 2026
|
28.85 | 30.26 | 28.31 | 30.06 | 30.06 | 7,587,000 |
|
Jan 27, 2026
|
29.05 | 29.29 | 27.98 | 28.46 | 28.46 | 6,393,400 |
|
Jan 26, 2026
|
28.94 | 29.69 | 28.22 | 29.17 | 29.17 | 6,760,400 |
|
Jan 23, 2026
|
28.25 | 29.48 | 27.87 | 28.93 | 28.93 | 6,581,200 |
|
Jan 22, 2026
|
27.45 | 28.92 | 27.07 | 28.42 | 28.42 | 12,308,900 |
|
Jan 21, 2026
|
27.71 | 27.86 | 26.79 | 27.07 | 27.07 | 11,862,900 |
|
Jan 20, 2026
|
28.18 | 28.79 | 27.48 | 27.76 | 27.76 | 14,621,800 |
|
Jan 16, 2026
|
31.55 | 31.55 | 29.48 | 29.57 | 29.57 | 14,904,600 |
|
Jan 15, 2026
|
32.30 | 32.47 | 31.60 | 31.60 | 31.60 | 7,897,300 |
|
Jan 14, 2026
|
33.86 | 34.14 | 32.07 | 32.36 | 32.36 | 8,960,300 |
|
Jan 13, 2026
|
36.09 | 36.53 | 33.03 | 33.56 | 33.56 | 14,265,800 |
|
Jan 12, 2026
|
37.10 | 37.77 | 36.05 | 36.40 | 36.40 | 5,117,300 |
|
Jan 9, 2026
|
37.19 | 38.05 | 35.97 | 37.33 | 37.33 | 4,021,700 |
|
Jan 8, 2026
|
37.16 | 37.78 | 36.15 | 37.27 | 37.27 | 3,881,500 |
|
Jan 7, 2026
|
36.83 | 37.90 | 36.44 | 37.26 | 37.26 | 3,169,800 |
|
Jan 6, 2026
|
36.80 | 37.50 | 35.71 | 37.49 | 37.49 | 4,985,100 |
|
Jan 5, 2026
|
38.10 | 38.54 | 36.30 | 37.07 | 37.07 | 7,240,900 |
|
Jan 2, 2026
|
38.00 | 38.17 | 36.23 | 37.61 | 37.61 | 5,350,300 |
|
Dec 31, 2025
|
37.05 | 37.65 | 36.53 | 37.37 | 37.37 | 5,020,700 |
|
Dec 30, 2025
|
37.75 | 38.40 | 37.47 | 37.63 | 37.63 | 3,604,700 |
|
Dec 29, 2025
|
37.77 | 38.68 | 37.66 | 37.83 | 37.83 | 3,631,600 |
|
Dec 26, 2025
|
39.26 | 39.37 | 37.88 | 38.54 | 38.54 | 3,282,000 |
|
Dec 24, 2025
|
38.30 | 38.94 | 38.11 | 38.86 | 38.86 | 1,552,800 |
|
Dec 23, 2025
|
38.60 | 38.87 | 37.41 | 38.39 | 38.39 | 3,861,100 |
|
Dec 22, 2025
|
40.00 | 40.18 | 38.82 | 39.25 | 39.25 | 4,575,800 |
|
Dec 19, 2025
|
37.70 | 39.50 | 37.44 | 39.48 | 39.48 | 5,513,900 |
|
Dec 18, 2025
|
37.88 | 38.49 | 36.57 | 36.99 | 36.99 | 5,574,400 |
|
Dec 17, 2025
|
36.00 | 37.80 | 35.86 | 37.36 | 37.36 | 6,076,500 |
|
Dec 16, 2025
|
34.66 | 36.18 | 34.66 | 35.94 | 35.94 | 4,747,800 |
|
Dec 15, 2025
|
35.81 | 35.91 | 33.92 | 35.08 | 35.08 | 7,219,400 |
|
Dec 12, 2025
|
38.67 | 38.68 | 36.01 | 36.07 | 36.07 | 5,021,800 |
|
Dec 11, 2025
|
38.91 | 38.91 | 37.81 | 38.69 | 38.69 | 4,020,600 |
|
Dec 10, 2025
|
38.35 | 40.28 | 38.13 | 39.26 | 39.26 | 6,343,600 |
|
Dec 9, 2025
|
37.32 | 39.01 | 36.99 | 38.47 | 38.47 | 4,096,800 |
|
Dec 8, 2025
|
38.00 | 38.07 | 36.64 | 37.65 | 37.65 | 4,985,400 |
|
Dec 5, 2025
|
38.40 | 38.83 | 37.40 | 37.97 | 37.97 | 5,004,800 |
|
Dec 4, 2025
|
37.32 | 39.15 | 36.70 | 38.71 | 38.71 | 6,476,100 |
|
Dec 3, 2025
|
36.28 | 37.50 | 35.33 | 37.37 | 37.37 | 4,053,100 |
|
Dec 2, 2025
|
36.10 | 36.86 | 35.83 | 36.18 | 36.18 | 5,073,000 |
|
Dec 1, 2025
|
35.10 | 36.10 | 34.26 | 35.69 | 35.69 | 6,044,600 |
|
Nov 28, 2025
|
36.26 | 36.55 | 35.60 | 35.97 | 35.97 | 2,927,800 |
|
Nov 26, 2025
|
35.60 | 36.45 | 34.82 | 36.13 | 36.13 | 4,800,500 |
|
Nov 25, 2025
|
35.01 | 35.63 | 33.50 | 35.50 | 35.50 | 5,388,300 |
|
Nov 24, 2025
|
34.37 | 35.72 | 33.35 | 35.47 | 35.47 | 7,173,900 |
|
Nov 21, 2025
|
33.55 | 34.56 | 32.83 | 34.31 | 34.31 | 7,307,300 |
|
Nov 20, 2025
|
36.41 | 36.89 | 33.42 | 33.57 | 33.57 | 8,622,500 |
|
Nov 19, 2025
|
36.59 | 36.70 | 35.50 | 35.74 | 35.74 | 6,637,100 |
|
Nov 18, 2025
|
36.48 | 37.33 | 35.72 | 36.76 | 36.76 | 9,129,200 |
|
Nov 17, 2025
|
37.80 | 38.53 | 36.56 | 37.38 | 37.38 | 14,106,700 |
|
Nov 14, 2025
|
40.00 | 41.24 | 38.53 | 38.53 | 38.53 | 8,574,100 |
|
Nov 13, 2025
|
43.21 | 43.31 | 40.02 | 40.56 | 40.56 | 10,436,000 |
|
Nov 12, 2025
|
44.24 | 45.42 | 43.41 | 44.00 | 44.00 | 5,309,000 |
|
Nov 11, 2025
|
43.83 | 44.98 | 42.90 | 44.48 | 44.48 | 9,644,500 |
|
Nov 10, 2025
|
44.75 | 44.83 | 42.24 | 44.42 | 44.42 | 12,845,100 |
|
Nov 7, 2025
|
44.52 | 45.02 | 43.00 | 44.25 | 44.25 | 32,071,000 |
