Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
12.45
-0.46 (-3.56%)
At close: Sep 12, 2025, 4:00 PM EDT
12.46
+0.01 (0.10%)
After-hours: Sep 12, 2025, 7:58 PM EDT
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 13.61 | 13.68 | 12.93 | 12.99 | 12.99 | -4.27% | 8,943,402 |
| Jul 30, 2025 | 14.25 | 14.29 | 13.27 | 13.57 | 13.57 | -2.44% | 10,467,445 |
| Jul 29, 2025 | 14.17 | 14.17 | 13.68 | 13.91 | 13.91 | -0.64% | 11,540,340 |
| Jul 28, 2025 | 14.30 | 14.37 | 13.97 | 14.00 | 14.00 | -1.34% | 5,435,092 |
| Jul 25, 2025 | 14.01 | 14.19 | 13.92 | 14.19 | 14.19 | -0.49% | 5,615,330 |
| Jul 24, 2025 | 14.29 | 14.43 | 13.92 | 14.26 | 14.26 | -1.59% | 3,675,784 |
| Jul 23, 2025 | 14.70 | 14.74 | 13.89 | 14.49 | 14.49 | -1.70% | 5,369,188 |
| Jul 22, 2025 | 14.84 | 15.06 | 14.70 | 14.74 | 14.74 | -0.20% | 3,448,121 |
| Jul 21, 2025 | 14.73 | 14.86 | 14.60 | 14.77 | 14.77 | 1.03% | 3,255,102 |
| Jul 18, 2025 | 14.38 | 14.69 | 14.20 | 14.62 | 14.62 | 3.03% | 3,411,114 |
| Jul 17, 2025 | 13.89 | 14.24 | 13.89 | 14.19 | 14.19 | 1.94% | 3,700,062 |
| Jul 16, 2025 | 13.95 | 14.05 | 13.69 | 13.92 | 13.92 | 0.94% | 4,707,586 |
| Jul 15, 2025 | 14.22 | 14.27 | 13.75 | 13.79 | 13.79 | -2.34% | 17,427,377 |
| Jul 14, 2025 | 13.98 | 14.30 | 13.97 | 14.12 | 14.12 | 0.50% | 3,135,905 |
| Jul 11, 2025 | 14.57 | 14.65 | 13.99 | 14.05 | 14.05 | -4.65% | 2,672,766 |
| Jul 10, 2025 | 15.36 | 15.42 | 14.73 | 14.74 | 14.74 | -4.07% | 3,919,155 |
| Jul 9, 2025 | 15.33 | 15.47 | 15.08 | 15.36 | 15.36 | 0.99% | 2,283,709 |
| Jul 8, 2025 | 15.14 | 15.46 | 15.00 | 15.21 | 15.21 | 1.40% | 2,799,430 |
| Jul 7, 2025 | 15.02 | 15.22 | 14.93 | 15.00 | 15.00 | -1.32% | 1,974,760 |
| Jul 3, 2025 | 14.90 | 15.47 | 14.90 | 15.20 | 15.20 | 3.05% | 1,798,797 |