Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
11.39
-0.03 (-0.26%)
At close: Oct 24, 2025, 4:00 PM EDT
11.40
+0.01 (0.09%)
After-hours: Oct 24, 2025, 7:58 PM EDT

Freshworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202511.5311.6611.3611.3911.39-0.26%2,871,961
Oct 23, 202511.3011.4911.3011.4211.420.31%2,636,064
Oct 22, 202511.4911.5611.3711.3911.39-1.09%2,892,425
Oct 21, 202511.1511.6111.1011.5111.512.58%2,713,873
Oct 20, 202510.9611.2810.9311.2211.223.12%3,089,460
Oct 17, 202510.8010.9510.7610.8810.88-0.18%2,040,048
Oct 16, 202511.1611.2810.8410.9010.90-1.54%2,855,717
Oct 15, 202511.3811.3810.9611.0711.07-0.36%2,753,193
Oct 14, 202511.0711.1810.9811.1111.11-1.24%4,465,137
Oct 13, 202511.2911.4211.0211.2511.251.26%2,390,309
Oct 10, 202511.5311.5910.9711.1111.11-2.54%3,321,890
Oct 9, 202511.1511.4111.0511.4011.401.97%3,472,360
Oct 8, 202511.3311.3311.1111.1811.18-3,353,694
Oct 7, 202511.3211.3510.9811.1811.18-1.15%4,809,329
Oct 6, 202511.4511.6211.1611.3111.31-0.09%3,834,554
Oct 3, 202511.5811.6911.2911.3211.32-1.74%3,743,740
Oct 2, 202511.5311.5811.4011.5211.520.44%3,428,378
Oct 1, 202511.6611.9011.4211.4711.47-2.55%4,568,662
Sep 30, 202512.4112.4211.7111.7711.77-4.77%4,701,761
Sep 29, 202512.5812.5912.3412.3612.36-0.96%2,740,010
Sep 26, 202512.4412.5512.3212.4812.480.32%3,422,903
Sep 25, 202512.6712.6712.4212.4412.44-2.58%2,199,714
Sep 24, 202512.8812.9912.6312.7712.77-0.47%3,487,872
Sep 23, 202513.1013.1012.7912.8312.83-2.06%2,130,619
Sep 22, 202512.9013.2512.8013.1013.101.63%3,028,002
Sep 19, 202513.2413.2412.8712.8912.89-2.13%5,443,824
Sep 18, 202512.8413.2712.8113.1713.173.54%5,106,999
Sep 17, 202512.5113.0612.4712.7212.721.27%3,743,680
Sep 16, 202512.5412.5712.3312.5612.56-2,785,304
Sep 15, 202512.5012.7712.4612.5612.560.88%3,501,171
Sep 12, 202512.9913.0512.3612.4512.45-3.56%4,181,579
Sep 11, 202513.0913.4912.5712.9112.91-0.69%9,947,840
Sep 10, 202513.3013.3312.9313.0013.00-2.11%3,640,205
Sep 9, 202513.1213.3413.0513.2813.281.07%3,294,703
Sep 8, 202512.9213.2012.8113.1413.142.34%3,938,410
Sep 5, 202513.1613.3712.8012.8412.84-1.31%4,706,326
Sep 4, 202513.1713.1712.7013.0113.01-0.61%2,721,851
Sep 3, 202513.1213.2612.9413.0913.09-0.53%2,739,195
Sep 2, 202513.2613.3613.0013.1613.16-2.30%4,049,404
Aug 29, 202513.6613.7313.4413.4713.47-0.44%2,205,937
Aug 28, 202513.6913.8113.5213.5313.53-0.59%2,608,919
Aug 27, 202513.2713.6513.2713.6113.613.26%3,181,937
Aug 26, 202513.5713.5913.1613.1813.18-2.87%3,251,678
Aug 25, 202513.9113.9613.4813.5713.57-2.86%3,329,774
Aug 22, 202513.2014.0613.2013.9713.975.83%6,069,615
Aug 21, 202513.0213.3612.9213.2013.200.69%3,384,615
Aug 20, 202513.2113.3012.9913.1113.11-1.28%3,206,895
Aug 19, 202513.4513.5813.1813.2813.28-0.67%2,984,286
Aug 18, 202513.1013.3812.9813.3713.372.22%5,402,233
Aug 15, 202513.0713.3213.0113.0813.080.93%4,378,707