Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
12.20
+0.13 (1.08%)
Apr 22, 2025, 4:00 PM EDT - Market closed
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 12.13 | 12.31 | 12.00 | 12.21 | 12.21 | 1.16% | 3,049,401 |
| Apr 21, 2025 | 12.40 | 12.56 | 11.83 | 12.07 | 12.07 | -4.21% | 3,383,420 |
| Apr 17, 2025 | 12.54 | 12.67 | 12.38 | 12.60 | 12.60 | 0.48% | 1,919,601 |
| Apr 16, 2025 | 12.61 | 12.86 | 12.45 | 12.54 | 12.54 | -2.26% | 2,449,700 |
| Apr 15, 2025 | 12.69 | 13.13 | 12.69 | 12.83 | 12.83 | 1.18% | 2,113,919 |
| Apr 14, 2025 | 12.79 | 12.94 | 12.49 | 12.68 | 12.68 | 1.20% | 2,968,190 |
| Apr 11, 2025 | 12.58 | 12.74 | 12.09 | 12.53 | 12.53 | -0.32% | 2,258,932 |
| Apr 10, 2025 | 12.81 | 13.01 | 12.26 | 12.57 | 12.57 | -4.92% | 3,578,421 |
| Apr 9, 2025 | 11.89 | 13.61 | 11.79 | 13.22 | 13.22 | 9.44% | 5,371,007 |
| Apr 8, 2025 | 12.76 | 12.81 | 11.89 | 12.08 | 12.08 | -0.66% | 4,684,260 |
| Apr 7, 2025 | 11.60 | 12.81 | 11.37 | 12.16 | 12.16 | -1.06% | 5,160,903 |
| Apr 4, 2025 | 12.52 | 12.68 | 11.64 | 12.29 | 12.29 | -6.18% | 6,114,732 |
| Apr 3, 2025 | 13.79 | 13.98 | 13.08 | 13.10 | 13.10 | -10.21% | 3,435,820 |
| Apr 2, 2025 | 14.13 | 14.72 | 14.08 | 14.59 | 14.59 | 1.81% | 1,886,510 |
| Apr 1, 2025 | 14.09 | 14.48 | 13.97 | 14.33 | 14.33 | 1.56% | 3,007,653 |
| Mar 31, 2025 | 14.29 | 14.32 | 13.77 | 14.11 | 14.11 | -2.89% | 4,562,517 |
| Mar 28, 2025 | 15.12 | 15.27 | 14.38 | 14.53 | 14.53 | -4.16% | 2,707,635 |
| Mar 27, 2025 | 15.82 | 15.85 | 15.14 | 15.16 | 15.16 | -4.83% | 3,638,877 |
| Mar 26, 2025 | 16.45 | 16.48 | 15.82 | 15.93 | 15.93 | -3.16% | 2,260,871 |
| Mar 25, 2025 | 16.00 | 16.48 | 15.97 | 16.45 | 16.45 | 3.13% | 2,557,097 |
| Mar 24, 2025 | 15.87 | 15.97 | 15.75 | 15.95 | 15.95 | 2.64% | 1,697,913 |
| Mar 21, 2025 | 15.06 | 15.59 | 15.02 | 15.54 | 15.54 | 1.64% | 2,527,711 |
| Mar 20, 2025 | 15.29 | 15.53 | 15.19 | 15.29 | 15.29 | -1.16% | 1,294,850 |
| Mar 19, 2025 | 15.23 | 15.73 | 15.21 | 15.47 | 15.47 | 1.84% | 1,821,502 |
| Mar 18, 2025 | 15.08 | 15.29 | 14.84 | 15.19 | 15.19 | -0.20% | 2,367,016 |
| Mar 17, 2025 | 14.85 | 15.38 | 14.71 | 15.22 | 15.22 | 2.28% | 2,381,593 |
| Mar 14, 2025 | 14.61 | 15.00 | 14.56 | 14.88 | 14.88 | 3.69% | 3,147,341 |
| Mar 13, 2025 | 14.71 | 14.78 | 14.25 | 14.35 | 14.35 | -3.17% | 2,478,832 |
| Mar 12, 2025 | 15.13 | 15.30 | 14.79 | 14.82 | 14.82 | -0.13% | 3,932,869 |
| Mar 11, 2025 | 14.71 | 15.19 | 14.59 | 14.84 | 14.84 | -0.13% | 4,993,733 |
| Mar 10, 2025 | 15.41 | 15.60 | 14.69 | 14.86 | 14.86 | -5.95% | 2,807,727 |
| Mar 7, 2025 | 15.87 | 16.08 | 15.05 | 15.80 | 15.80 | -0.94% | 2,999,814 |
| Mar 6, 2025 | 16.15 | 16.57 | 15.90 | 15.95 | 15.95 | -4.09% | 2,799,174 |
| Mar 5, 2025 | 16.32 | 16.81 | 16.32 | 16.63 | 16.63 | 1.65% | 2,245,015 |
| Mar 4, 2025 | 16.05 | 16.56 | 15.85 | 16.36 | 16.36 | 0.18% | 2,500,980 |
| Mar 3, 2025 | 17.11 | 17.21 | 16.27 | 16.33 | 16.33 | -4.28% | 2,717,649 |
| Feb 28, 2025 | 16.91 | 17.17 | 16.76 | 17.06 | 17.06 | -0.06% | 2,498,215 |
| Feb 27, 2025 | 17.49 | 17.69 | 17.07 | 17.07 | 17.07 | -1.39% | 3,394,696 |
| Feb 26, 2025 | 17.22 | 17.62 | 17.15 | 17.31 | 17.31 | 1.76% | 2,481,753 |
| Feb 25, 2025 | 17.15 | 17.32 | 16.76 | 17.01 | 17.01 | -1.10% | 2,742,286 |
| Feb 24, 2025 | 17.35 | 17.44 | 16.77 | 17.20 | 17.20 | -0.64% | 4,280,459 |
| Feb 21, 2025 | 17.97 | 18.02 | 17.03 | 17.31 | 17.31 | -4.47% | 6,763,374 |
| Feb 20, 2025 | 17.72 | 18.17 | 17.53 | 18.12 | 18.12 | 2.66% | 5,459,257 |
| Feb 19, 2025 | 17.36 | 17.90 | 17.30 | 17.65 | 17.65 | 0.28% | 4,526,466 |
| Feb 18, 2025 | 17.10 | 17.62 | 17.05 | 17.60 | 17.60 | 3.23% | 4,166,667 |
| Feb 14, 2025 | 17.48 | 17.66 | 16.82 | 17.05 | 17.05 | -2.18% | 3,844,793 |
| Feb 13, 2025 | 17.69 | 18.03 | 16.91 | 17.43 | 17.43 | -2.08% | 5,166,943 |
| Feb 12, 2025 | 18.76 | 18.78 | 16.73 | 17.80 | 17.80 | -0.34% | 10,455,911 |
| Feb 11, 2025 | 18.06 | 18.51 | 17.64 | 17.86 | 17.86 | -2.40% | 6,933,370 |
| Feb 10, 2025 | 18.30 | 18.57 | 18.24 | 18.30 | 18.30 | 2.29% | 4,710,594 |