Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	7.59	7.80	7.34	7.46	7.46	-2.23%	5,093,427
Feb 19, 2026	7.42	7.65	7.31	7.63	7.63	2.83%	6,759,963
Feb 18, 2026	7.33	7.56	7.20	7.42	7.42	1.78%	7,025,300
Feb 17, 2026	7.24	7.49	7.09	7.29	7.29	0.69%	5,861,495
Feb 13, 2026	7.22	7.38	7.09	7.24	7.24	2.84%	7,276,347
Feb 12, 2026	7.37	7.55	6.79	7.04	7.04	-3.56%	12,860,909
Feb 11, 2026	7.89	7.89	7.00	7.30	7.30	-16.38%	24,405,659
Feb 10, 2026	8.75	9.14	8.66	8.73	8.73	1.16%	13,117,299
Feb 9, 2026	8.83	8.83	8.45	8.63	8.63	-3.25%	9,258,147
Feb 6, 2026	8.89	9.13	8.58	8.92	8.92	1.94%	6,819,140
Feb 5, 2026	9.39	9.67	8.74	8.75	8.75	-7.60%	8,699,021
Feb 4, 2026	9.25	9.63	9.04	9.47	9.47	-0.63%	7,733,392
Feb 3, 2026	10.21	10.27	9.45	9.53	9.53	-10.60%	7,890,792
Feb 2, 2026	10.80	10.95	10.61	10.66	10.66	-1.11%	4,608,937
Jan 30, 2026	10.59	10.87	10.51	10.78	10.78	1.32%	4,681,988
Jan 29, 2026	11.00	11.03	10.46	10.64	10.64	-6.67%	5,715,715
Jan 28, 2026	11.74	11.76	11.33	11.40	11.40	-1.64%	3,050,478
Jan 27, 2026	12.08	12.10	11.44	11.59	11.59	-3.86%	3,287,867
Jan 26, 2026	11.88	12.27	11.83	12.06	12.06	1.82%	3,457,399
Jan 23, 2026	11.78	11.95	11.71	11.84	11.84	0.51%	3,792,077
Jan 22, 2026	11.19	11.86	11.12	11.78	11.78	5.94%	4,633,458
Jan 21, 2026	10.94	11.17	10.91	11.12	11.12	1.65%	4,643,213
Jan 20, 2026	10.85	11.18	10.76	10.94	10.94	-1.35%	4,112,136
Jan 16, 2026	11.37	11.37	10.94	11.09	11.09	-2.20%	5,395,031
Jan 15, 2026	11.56	11.60	11.28	11.34	11.34	-0.96%	3,605,705
Jan 14, 2026	11.65	11.83	11.39	11.45	11.45	-2.05%	3,977,927
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