Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	15.00	15.55	14.96	15.33	15.33	-0.45%	5,454,661
Dec 19, 2024	15.72	15.84	15.29	15.40	15.40	-1.66%	4,591,600
Dec 18, 2024	16.83	16.92	15.36	15.66	15.66	-6.73%	5,678,900
Dec 17, 2024	17.30	17.32	16.78	16.79	16.79	-1.35%	3,101,324
Dec 16, 2024	16.51	17.07	16.39	17.02	17.02	2.84%	2,926,400
Dec 13, 2024	16.89	16.89	16.28	16.55	16.55	-2.01%	3,449,212
Dec 12, 2024	16.63	16.93	16.51	16.89	16.89	-0.41%	2,893,328
Dec 11, 2024	16.43	17.22	16.41	16.96	16.96	3.35%	4,291,843
Dec 10, 2024	16.74	17.15	16.33	16.41	16.41	-2.44%	5,723,408
Dec 9, 2024	16.96	17.66	16.54	16.82	16.82	1.26%	5,701,317
Dec 6, 2024	16.35	16.64	16.18	16.61	16.61	3.23%	2,902,400
Dec 5, 2024	16.28	16.39	16.08	16.09	16.09	-1.59%	2,298,643
Dec 4, 2024	16.58	16.73	16.11	16.35	16.35	2.32%	5,047,869
Dec 3, 2024	15.96	16.11	15.79	15.98	15.98	-0.75%	5,377,613
Dec 2, 2024	16.27	16.53	16.00	16.10	16.10	0.69%	4,470,019
Nov 29, 2024	15.90	16.08	15.78	15.99	15.99	1.01%	2,210,646
Nov 27, 2024	16.26	16.36	15.80	15.83	15.83	-3.00%	3,996,203
Nov 26, 2024	16.34	16.51	16.20	16.32	16.32	-0.79%	2,964,504
Nov 25, 2024	16.70	16.82	16.33	16.45	16.45	-0.54%	4,792,544
Nov 22, 2024	16.20	16.61	15.75	16.54	16.54	-	6,450,930
Nov 21, 2024	15.50	16.57	15.37	16.54	16.54	8.25%	5,101,600
Nov 20, 2024	15.12	15.39	15.06	15.28	15.28	1.93%	5,605,233
Nov 19, 2024	14.79	15.00	14.69	14.99	14.99	-0.13%	6,235,500
Nov 18, 2024	15.83	15.84	14.92	15.01	15.01	-4.58%	5,396,373
Nov 15, 2024	16.34	16.39	15.59	15.73	15.73	-3.62%	4,760,100
Nov 14, 2024	16.78	16.94	16.30	16.32	16.32	-1.86%	5,242,900
Nov 13, 2024	16.53	17.05	16.46	16.63	16.63	0.79%	5,519,700
Nov 12, 2024	16.12	16.70	16.08	16.50	16.50	-0.06%	3,161,466
Nov 11, 2024	16.59	16.66	16.27	16.51	16.51	0.43%	7,317,700
Nov 8, 2024	16.37	16.52	15.91	16.44	16.44	-2.26%	10,459,693
Nov 7, 2024	15.31	16.91	15.23	16.82	16.82	28.50%	16,531,227
Nov 6, 2024	12.85	13.10	12.74	13.09	13.09	5.23%	6,352,331
Nov 5, 2024	12.20	12.49	12.16	12.44	12.44	1.72%	3,880,550
Nov 4, 2024	12.05	12.35	11.91	12.23	12.23	1.49%	4,461,354
Nov 1, 2024	11.86	12.17	11.73	12.05	12.05	2.99%	3,555,000
Oct 31, 2024	11.89	12.00	11.69	11.70	11.70	-1.43%	4,763,049
Oct 30, 2024	11.73	11.99	11.73	11.87	11.87	0.68%	3,846,400
Oct 29, 2024	11.67	11.84	11.60	11.79	11.79	0.86%	1,906,000
Oct 28, 2024	11.70	11.77	11.58	11.69	11.69	0.60%	2,515,729
Oct 25, 2024	11.65	11.80	11.56	11.62	11.62	0.17%	3,840,329
Oct 24, 2024	11.33	11.78	11.32	11.60	11.60	3.94%	4,664,202
Oct 23, 2024	11.42	11.48	10.87	11.16	11.16	-2.11%	3,457,803
Oct 22, 2024	11.24	11.42	11.07	11.40	11.40	1.06%	2,488,500
Oct 21, 2024	11.31	11.37	11.13	11.28	11.28	-0.18%	2,531,558
Oct 18, 2024	11.30	11.41	11.15	11.30	11.30	0.18%	4,138,125
Oct 17, 2024	11.30	11.37	11.06	11.28	11.28	-0.18%	5,545,726
Oct 16, 2024	11.45	11.47	11.22	11.30	11.30	-1.82%	2,448,100
Oct 15, 2024	11.36	11.57	11.29	11.51	11.51	1.05%	2,984,400
Oct 14, 2024	11.51	11.51	11.25	11.39	11.39	-0.70%	2,714,500
Oct 11, 2024	11.07	11.57	11.07	11.47	11.47	2.78%	2,540,700
Oct 10, 2024	11.10	11.18	10.81	11.16	11.16	-0.45%	2,945,000
Oct 9, 2024	11.05	11.28	10.99	11.21	11.21	1.54%	2,218,119
Oct 8, 2024	11.04	11.22	10.97	11.04	11.04	0.18%	1,640,508
Oct 7, 2024	11.19	11.19	11.00	11.02	11.02	-1.96%	1,957,336
Oct 4, 2024	11.06	11.39	10.99	11.24	11.24	3.31%	2,031,146
Oct 3, 2024	10.93	11.04	10.84	10.88	10.88	-1.18%	3,156,757
Oct 2, 2024	11.20	11.26	10.97	11.01	11.01	-1.70%	3,359,444
Oct 1, 2024	11.52	11.55	11.18	11.20	11.20	-2.44%	3,303,325
Sep 30, 2024	11.38	11.72	11.35	11.48	11.48	0.35%	2,562,800
Sep 27, 2024	11.17	11.50	11.12	11.44	11.44	3.62%	2,930,220
Sep 26, 2024	11.10	11.17	10.89	11.04	11.04	0.73%	2,940,277
Sep 25, 2024	11.30	11.30	10.95	10.96	10.96	-3.09%	2,473,033
Sep 24, 2024	11.32	11.40	11.22	11.31	11.31	0.53%	5,289,000
Sep 23, 2024	11.38	11.38	11.09	11.25	11.25	-0.71%	1,781,200
Sep 20, 2024	11.37	11.47	11.24	11.33	11.33	-2.07%	4,058,900
Sep 19, 2024	11.46	11.65	11.31	11.57	11.57	3.67%	3,362,385
Sep 18, 2024	11.29	11.34	11.13	11.16	11.16	-0.98%	4,650,500
Sep 17, 2024	11.23	11.32	11.12	11.27	11.27	1.35%	3,536,107
Sep 16, 2024	11.35	11.44	11.10	11.12	11.12	-1.77%	3,545,000
Sep 13, 2024	11.27	11.48	11.23	11.32	11.32	1.16%	1,821,708
Sep 12, 2024	11.23	11.35	11.10	11.19	11.19	-	1,345,100
Sep 11, 2024	11.18	11.27	11.06	11.19	11.19	-0.36%	3,301,700
Sep 10, 2024	11.43	11.43	11.05	11.23	11.23	-2.77%	2,697,945
Sep 9, 2024	11.41	11.75	11.37	11.55	11.55	1.76%	1,614,613
Sep 6, 2024	11.55	11.57	11.17	11.35	11.35	-1.22%	2,173,814
Sep 5, 2024	11.37	11.53	11.24	11.49	11.49	-0.52%	2,186,153
Sep 4, 2024	11.44	11.63	11.35	11.55	11.55	0.17%	1,543,500
Sep 3, 2024	11.54	11.72	11.42	11.53	11.53	-1.28%	1,882,500
Aug 30, 2024	11.79	11.90	11.61	11.68	11.68	-0.34%	1,722,100
Aug 29, 2024	11.79	11.98	11.65	11.72	11.72	0.77%	1,440,063
Aug 28, 2024	11.90	11.92	11.56	11.63	11.63	-4.20%	1,727,935
Aug 27, 2024	12.03	12.23	12.01	12.14	12.14	-	1,263,800
Aug 26, 2024	12.03	12.23	11.99	12.14	12.14	1.59%	1,157,631
Aug 23, 2024	11.71	11.96	11.60	11.95	11.95	3.11%	1,601,441
Aug 22, 2024	12.01	12.17	11.56	11.59	11.59	-3.42%	1,157,893
Aug 21, 2024	12.16	12.21	11.87	12.00	12.00	-1.07%	1,314,463
Aug 20, 2024	11.80	12.21	11.73	12.13	12.13	3.23%	5,493,700
Aug 19, 2024	11.50	11.85	11.47	11.75	11.75	2.35%	1,623,083
Aug 16, 2024	11.30	11.50	11.25	11.48	11.48	1.15%	2,053,500
Aug 15, 2024	11.33	11.69	11.27	11.35	11.35	2.53%	3,124,032
Aug 14, 2024	11.11	11.22	10.98	11.07	11.07	-1.51%	2,316,118
Aug 13, 2024	11.21	11.32	11.14	11.24	11.24	0.72%	1,559,022
Aug 12, 2024	11.25	11.34	11.13	11.16	11.16	-0.80%	1,746,600
Aug 9, 2024	11.25	11.35	11.13	11.25	11.25	-0.27%	1,964,995
Aug 8, 2024	11.16	11.33	11.15	11.28	11.28	2.17%	2,010,653
Aug 7, 2024	11.36	11.47	11.03	11.04	11.04	-0.99%	1,846,936
Aug 6, 2024	11.35	11.36	11.14	11.15	11.15	-1.41%	2,909,300
Aug 5, 2024	11.00	11.45	10.96	11.31	11.31	-3.08%	2,675,731
Aug 2, 2024	11.54	11.78	11.24	11.67	11.67	-2.51%	2,266,400
Aug 1, 2024	12.57	12.70	11.87	11.97	11.97	-4.24%	3,284,300