Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
8.91
+0.08 (0.91%)
At close: Apr 22, 2026, 4:00 PM EDT
8.80
-0.11 (-1.23%)
Pre-market: Apr 23, 2026, 5:43 AM EDT
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 8.94 | 9.00 | 8.77 | 8.91 | 8.91 | 0.91% | 23,644,770 |
| Apr 21, 2026 | 8.80 | 9.19 | 8.77 | 8.83 | 8.83 | 0.57% | 26,725,076 |
| Apr 20, 2026 | 8.52 | 8.89 | 8.52 | 8.78 | 8.78 | 2.81% | 18,217,480 |
| Apr 17, 2026 | 8.60 | 8.66 | 8.39 | 8.54 | 8.54 | 1.43% | 20,545,101 |
| Apr 16, 2026 | 8.45 | 8.60 | 8.30 | 8.42 | 8.42 | 1.94% | 9,295,008 |
| Apr 15, 2026 | 7.96 | 8.29 | 7.92 | 8.26 | 8.26 | 5.63% | 7,663,403 |
| Apr 14, 2026 | 7.95 | 8.11 | 7.74 | 7.82 | 7.82 | -0.89% | 10,156,875 |
| Apr 13, 2026 | 7.55 | 7.90 | 7.52 | 7.89 | 7.89 | 4.50% | 8,626,595 |
| Apr 10, 2026 | 7.88 | 7.97 | 7.51 | 7.55 | 7.55 | -4.91% | 7,024,730 |
| Apr 9, 2026 | 8.03 | 8.05 | 7.77 | 7.94 | 7.94 | -1.24% | 8,602,619 |
| Apr 8, 2026 | 8.47 | 8.51 | 7.99 | 8.04 | 8.04 | -1.11% | 5,756,880 |
| Apr 7, 2026 | 8.28 | 8.36 | 8.13 | 8.13 | 8.13 | -1.45% | 3,304,621 |
| Apr 6, 2026 | 8.31 | 8.41 | 8.23 | 8.25 | 8.25 | -0.84% | 3,507,011 |
| Apr 2, 2026 | 8.02 | 8.35 | 7.98 | 8.32 | 8.32 | 3.10% | 4,447,243 |
| Apr 1, 2026 | 8.12 | 8.19 | 7.85 | 8.07 | 8.07 | 0.50% | 5,116,575 |
| Mar 31, 2026 | 8.12 | 8.19 | 8.00 | 8.03 | 8.03 | -0.12% | 4,555,100 |
| Mar 30, 2026 | 7.90 | 8.24 | 7.90 | 8.04 | 8.04 | 2.16% | 4,926,984 |
| Mar 27, 2026 | 7.92 | 8.03 | 7.83 | 7.87 | 7.87 | -1.75% | 4,459,310 |
| Mar 26, 2026 | 7.88 | 8.18 | 7.87 | 8.01 | 8.01 | 1.14% | 3,304,996 |
| Mar 25, 2026 | 8.10 | 8.21 | 7.78 | 7.92 | 7.92 | -0.38% | 4,565,953 |
| Mar 24, 2026 | 8.11 | 8.11 | 7.83 | 7.95 | 7.95 | -2.69% | 5,674,041 |
| Mar 23, 2026 | 8.19 | 8.30 | 7.99 | 8.17 | 8.17 | 1.74% | 5,255,795 |
| Mar 20, 2026 | 7.99 | 8.16 | 7.91 | 8.03 | 8.03 | -0.86% | 11,505,109 |
| Mar 19, 2026 | 7.85 | 8.18 | 7.85 | 8.10 | 8.10 | 1.00% | 4,458,102 |
| Mar 18, 2026 | 7.91 | 8.08 | 7.81 | 8.02 | 8.02 | 0.12% | 3,511,935 |
| Mar 17, 2026 | 8.16 | 8.37 | 7.98 | 8.01 | 8.01 | -1.78% | 4,383,460 |
| Mar 16, 2026 | 8.23 | 8.34 | 8.13 | 8.16 | 8.16 | 0.31% | 4,950,054 |
| Mar 13, 2026 | 8.02 | 8.30 | 7.96 | 8.13 | 8.13 | 2.26% | 5,275,272 |
| Mar 12, 2026 | 7.98 | 8.21 | 7.93 | 7.95 | 7.95 | -0.62% | 6,139,911 |
| Mar 11, 2026 | 8.06 | 8.26 | 7.93 | 8.00 | 8.00 | - | 6,155,675 |
| Mar 10, 2026 | 8.37 | 8.43 | 7.97 | 8.00 | 8.00 | -4.65% | 8,144,204 |
| Mar 9, 2026 | 8.50 | 8.55 | 8.30 | 8.39 | 8.39 | -2.78% | 6,483,830 |
| Mar 6, 2026 | 8.74 | 8.80 | 8.38 | 8.63 | 8.63 | 0.12% | 5,081,751 |
| Mar 5, 2026 | 8.51 | 8.71 | 8.42 | 8.62 | 8.62 | 1.77% | 6,429,347 |
| Mar 4, 2026 | 8.69 | 8.69 | 8.32 | 8.47 | 8.47 | 2.05% | 4,938,279 |
| Mar 3, 2026 | 7.92 | 8.43 | 7.91 | 8.30 | 8.30 | 2.72% | 5,640,437 |
| Mar 2, 2026 | 7.59 | 8.18 | 7.58 | 8.08 | 8.08 | 3.32% | 7,367,170 |
| Feb 27, 2026 | 7.69 | 7.89 | 7.58 | 7.82 | 7.82 | -1.76% | 6,687,802 |
| Feb 26, 2026 | 7.72 | 7.99 | 7.61 | 7.96 | 7.96 | 9.34% | 8,186,253 |
| Feb 25, 2026 | 7.16 | 7.37 | 6.96 | 7.28 | 7.28 | 1.68% | 4,515,273 |
| Feb 24, 2026 | 6.91 | 7.26 | 6.82 | 7.16 | 7.16 | 4.07% | 5,862,886 |
| Feb 23, 2026 | 7.14 | 7.18 | 6.80 | 6.88 | 6.88 | -7.77% | 6,876,936 |
| Feb 20, 2026 | 7.59 | 7.80 | 7.34 | 7.46 | 7.46 | -2.23% | 5,094,242 |
| Feb 19, 2026 | 7.42 | 7.65 | 7.31 | 7.63 | 7.63 | 2.83% | 6,763,227 |
| Feb 18, 2026 | 7.33 | 7.56 | 7.20 | 7.42 | 7.42 | 1.78% | 7,029,566 |
| Feb 17, 2026 | 7.24 | 7.49 | 7.09 | 7.29 | 7.29 | 0.69% | 5,867,783 |
| Feb 13, 2026 | 7.22 | 7.38 | 7.09 | 7.24 | 7.24 | 2.84% | 7,562,185 |
| Feb 12, 2026 | 7.37 | 7.55 | 6.79 | 7.04 | 7.04 | -3.56% | 12,861,009 |
| 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 |