Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	10.59	10.87	10.51	10.78	10.78	1.32%	4,680,844
Jan 29, 2026	11.00	11.03	10.46	10.64	10.64	-6.67%	5,714,344
Jan 28, 2026	11.74	11.76	11.33	11.40	11.40	-1.64%	3,048,526
Jan 27, 2026	12.08	12.10	11.44	11.59	11.59	-3.86%	3,284,616
Jan 26, 2026	11.88	12.27	11.83	12.06	12.06	1.82%	3,265,635
Jan 23, 2026	11.78	11.95	11.71	11.84	11.84	0.51%	3,790,999
Jan 22, 2026	11.19	11.86	11.12	11.78	11.78	5.94%	4,630,773
Jan 21, 2026	10.94	11.17	10.91	11.12	11.12	1.65%	3,814,709
Jan 20, 2026	10.85	11.18	10.76	10.94	10.94	-1.35%	4,111,444
Jan 16, 2026	11.37	11.37	10.94	11.09	11.09	-2.20%	5,375,759
Jan 15, 2026	11.56	11.60	11.28	11.34	11.34	-0.96%	3,603,203
Jan 14, 2026	11.65	11.83	11.39	11.45	11.45	-2.05%	3,977,005
Jan 13, 2026	12.09	12.11	11.59	11.69	11.69	-3.39%	4,553,574
Jan 12, 2026	12.19	12.28	12.04	12.10	12.10	-1.14%	5,578,656
Jan 9, 2026	11.81	12.36	11.78	12.24	12.24	4.26%	4,970,429
Jan 8, 2026	11.85	11.91	11.52	11.74	11.74	-1.59%	3,499,764
Jan 7, 2026	11.79	11.95	11.74	11.93	11.93	1.36%	4,467,305
Jan 6, 2026	11.61	11.78	11.47	11.77	11.77	1.29%	3,078,287
Jan 5, 2026	11.59	11.90	11.46	11.62	11.62	0.17%	2,955,465
Jan 2, 2026	12.26	12.35	11.48	11.60	11.60	-5.31%	3,352,548
Dec 31, 2025	12.29	12.42	12.22	12.25	12.25	-0.65%	2,307,374
Dec 30, 2025	12.34	12.48	12.30	12.33	12.33	-0.24%	1,954,398
Dec 29, 2025	12.33	12.45	12.29	12.36	12.36	-0.32%	1,946,398
Dec 26, 2025	12.35	12.42	12.28	12.40	12.40	0.81%	1,570,640
Dec 24, 2025	12.32	12.36	12.25	12.30	12.30	-0.16%	1,060,335
Dec 23, 2025	12.51	12.54	12.11	12.32	12.32	-2.30%	2,463,260
Dec 22, 2025	12.49	12.76	12.49	12.61	12.61	0.64%	1,890,504
Dec 19, 2025	12.55	12.70	12.42	12.53	12.53	-0.48%	4,172,645
Dec 18, 2025	12.44	12.92	12.44	12.59	12.59	1.61%	3,186,186
Dec 17, 2025	12.48	12.58	12.30	12.39	12.39	-0.64%	4,850,332
Dec 16, 2025	12.40	12.57	12.30	12.47	12.47	-	3,922,919
Dec 15, 2025	13.30	13.31	12.43	12.47	12.47	-5.17%	4,120,840
Dec 12, 2025	13.11	13.28	12.95	13.15	13.15	0.23%	3,600,803
Dec 11, 2025	13.39	13.52	13.08	13.12	13.12	-2.38%	3,365,970
Dec 10, 2025	13.04	13.61	13.01	13.44	13.44	2.99%	3,441,357
Dec 9, 2025	12.82	13.18	12.78	13.05	13.05	1.71%	2,955,300
Dec 8, 2025	12.82	12.99	12.71	12.83	12.83	-0.08%	3,833,801
Dec 5, 2025	12.60	13.01	12.51	12.84	12.84	1.90%	2,941,586
Dec 4, 2025	12.54	12.62	12.33	12.60	12.60	1.20%	3,343,733
Dec 3, 2025	12.14	12.61	12.07	12.45	12.45	1.88%	3,988,346
Dec 2, 2025	11.91	12.22	11.77	12.22	12.22	3.12%	4,989,127
Dec 1, 2025	12.02	12.15	11.84	11.85	11.85	-2.39%	3,279,708
Nov 28, 2025	12.06	12.19	12.04	12.14	12.14	1.08%	1,709,597
Nov 26, 2025	12.32	12.33	11.88	12.01	12.01	-2.75%	3,701,916
Nov 25, 2025	12.19	12.43	12.04	12.35	12.35	2.40%	3,521,161
Nov 24, 2025	12.11	12.28	12.01	12.06	12.06	1.77%	4,666,321
Nov 21, 2025	11.57	12.03	11.45	11.85	11.85	1.72%	4,479,273
Nov 20, 2025	11.96	12.22	11.64	11.65	11.65	-1.27%	3,908,002
Nov 19, 2025	11.83	11.90	11.62	11.80	11.80	-0.67%	3,580,638
Nov 18, 2025	11.68	11.90	11.42	11.88	11.88	0.85%	4,166,093