Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	11.53	11.59	10.97	11.11	11.11	-2.54%	3,321,890
Oct 9, 2025	11.15	11.41	11.05	11.40	11.40	1.97%	3,472,360
Oct 8, 2025	11.33	11.33	11.11	11.18	11.18	-	3,353,694
Oct 7, 2025	11.32	11.35	10.98	11.18	11.18	-1.15%	4,809,329
Oct 6, 2025	11.45	11.62	11.16	11.31	11.31	-0.09%	3,834,554
Oct 3, 2025	11.58	11.69	11.29	11.32	11.32	-1.74%	3,743,740
Oct 2, 2025	11.53	11.58	11.40	11.52	11.52	0.44%	3,428,378
Oct 1, 2025	11.66	11.90	11.42	11.47	11.47	-2.55%	4,568,662
Sep 30, 2025	12.41	12.42	11.71	11.77	11.77	-4.77%	4,701,761
Sep 29, 2025	12.58	12.59	12.34	12.36	12.36	-0.96%	2,740,010
Sep 26, 2025	12.44	12.55	12.32	12.48	12.48	0.32%	3,422,903
Sep 25, 2025	12.67	12.67	12.42	12.44	12.44	-2.58%	2,199,714
Sep 24, 2025	12.88	12.99	12.63	12.77	12.77	-0.47%	3,487,872
Sep 23, 2025	13.10	13.10	12.79	12.83	12.83	-2.06%	2,130,619
Sep 22, 2025	12.90	13.25	12.80	13.10	13.10	1.63%	3,028,002
Sep 19, 2025	13.24	13.24	12.87	12.89	12.89	-2.13%	5,443,824
Sep 18, 2025	12.84	13.27	12.81	13.17	13.17	3.54%	5,106,999
Sep 17, 2025	12.51	13.06	12.47	12.72	12.72	1.27%	3,743,680
Sep 16, 2025	12.54	12.57	12.33	12.56	12.56	-	2,785,304
Sep 15, 2025	12.50	12.77	12.46	12.56	12.56	0.88%	3,501,171
Sep 12, 2025	12.99	13.05	12.36	12.45	12.45	-3.56%	4,181,579
Sep 11, 2025	13.09	13.49	12.57	12.91	12.91	-0.69%	9,947,840
Sep 10, 2025	13.30	13.33	12.93	13.00	13.00	-2.11%	3,640,205
Sep 9, 2025	13.12	13.34	13.05	13.28	13.28	1.07%	3,294,703
Sep 8, 2025	12.92	13.20	12.81	13.14	13.14	2.34%	3,938,410
Sep 5, 2025	13.16	13.37	12.80	12.84	12.84	-1.31%	4,706,326
Sep 4, 2025	13.17	13.17	12.70	13.01	13.01	-0.61%	2,721,851
Sep 3, 2025	13.12	13.26	12.94	13.09	13.09	-0.53%	2,739,195
Sep 2, 2025	13.26	13.36	13.00	13.16	13.16	-2.30%	4,049,404
Aug 29, 2025	13.66	13.73	13.44	13.47	13.47	-0.44%	2,205,937
Aug 28, 2025	13.69	13.81	13.52	13.53	13.53	-0.59%	2,608,919
Aug 27, 2025	13.27	13.65	13.27	13.61	13.61	3.26%	3,181,937
Aug 26, 2025	13.57	13.59	13.16	13.18	13.18	-2.87%	3,251,678
Aug 25, 2025	13.91	13.96	13.48	13.57	13.57	-2.86%	3,329,774
Aug 22, 2025	13.20	14.06	13.20	13.97	13.97	5.83%	6,069,615
Aug 21, 2025	13.02	13.36	12.92	13.20	13.20	0.69%	3,384,615
Aug 20, 2025	13.21	13.30	12.99	13.11	13.11	-1.28%	3,206,895
Aug 19, 2025	13.45	13.58	13.18	13.28	13.28	-0.67%	2,984,286
Aug 18, 2025	13.10	13.38	12.98	13.37	13.37	2.22%	5,402,233
Aug 15, 2025	13.07	13.32	13.01	13.08	13.08	0.93%	4,378,707
Aug 14, 2025	13.04	13.10	12.90	12.96	12.96	-2.34%	6,067,341
Aug 13, 2025	12.66	13.28	12.51	13.27	13.27	5.65%	7,350,620
Aug 12, 2025	12.34	12.68	12.33	12.56	12.56	2.11%	7,394,992
Aug 11, 2025	12.48	12.85	12.29	12.30	12.30	-2.61%	4,564,936
Aug 8, 2025	12.99	13.14	12.60	12.63	12.63	-2.47%	4,463,990
Aug 7, 2025	13.57	13.57	12.59	12.95	12.95	-2.78%	5,290,966
Aug 6, 2025	13.54	13.63	13.19	13.32	13.32	-1.04%	4,851,489
Aug 5, 2025	13.07	13.58	12.86	13.46	13.46	3.62%	7,029,333
Aug 4, 2025	12.92	13.17	12.83	12.99	12.99	2.44%	5,952,825
Aug 1, 2025	12.74	12.82	12.41	12.68	12.68	-2.39%	7,738,195