Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
15.80
-0.15 (-0.94%)
Mar 7, 2025, 4:00 PM EST - Market closed
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 15.87 | 16.08 | 15.05 | 15.80 | 15.80 | -0.94% | 2,999,814 |
| Mar 6, 2025 | 16.15 | 16.57 | 15.90 | 15.95 | 15.95 | -4.09% | 2,799,174 |
| Mar 5, 2025 | 16.32 | 16.81 | 16.32 | 16.63 | 16.63 | 1.65% | 2,245,015 |
| Mar 4, 2025 | 16.05 | 16.56 | 15.85 | 16.36 | 16.36 | 0.18% | 2,500,980 |
| Mar 3, 2025 | 17.11 | 17.21 | 16.27 | 16.33 | 16.33 | -4.28% | 2,717,649 |
| Feb 28, 2025 | 16.91 | 17.17 | 16.76 | 17.06 | 17.06 | -0.06% | 2,498,215 |
| Feb 27, 2025 | 17.49 | 17.69 | 17.07 | 17.07 | 17.07 | -1.39% | 3,394,696 |
| Feb 26, 2025 | 17.22 | 17.62 | 17.15 | 17.31 | 17.31 | 1.76% | 2,481,753 |
| Feb 25, 2025 | 17.15 | 17.32 | 16.76 | 17.01 | 17.01 | -1.10% | 2,742,286 |
| Feb 24, 2025 | 17.35 | 17.44 | 16.77 | 17.20 | 17.20 | -0.64% | 4,280,459 |
| Feb 21, 2025 | 17.97 | 18.02 | 17.03 | 17.31 | 17.31 | -4.47% | 6,763,374 |
| Feb 20, 2025 | 17.72 | 18.17 | 17.53 | 18.12 | 18.12 | 2.66% | 5,459,257 |
| Feb 19, 2025 | 17.36 | 17.90 | 17.30 | 17.65 | 17.65 | 0.28% | 4,526,466 |
| Feb 18, 2025 | 17.10 | 17.62 | 17.05 | 17.60 | 17.60 | 3.23% | 4,166,667 |
| Feb 14, 2025 | 17.48 | 17.66 | 16.82 | 17.05 | 17.05 | -2.18% | 3,844,793 |
| Feb 13, 2025 | 17.69 | 18.03 | 16.91 | 17.43 | 17.43 | -2.08% | 5,166,943 |
| Feb 12, 2025 | 18.76 | 18.78 | 16.73 | 17.80 | 17.80 | -0.34% | 10,455,911 |
| Feb 11, 2025 | 18.06 | 18.51 | 17.64 | 17.86 | 17.86 | -2.40% | 6,933,370 |
| Feb 10, 2025 | 18.30 | 18.57 | 18.24 | 18.30 | 18.30 | 2.29% | 4,710,594 |
| Feb 7, 2025 | 18.42 | 18.48 | 17.80 | 17.89 | 17.89 | -2.56% | 3,071,703 |
| Feb 6, 2025 | 18.70 | 18.78 | 18.23 | 18.36 | 18.36 | -0.76% | 3,650,426 |
| Feb 5, 2025 | 18.48 | 18.62 | 18.36 | 18.50 | 18.50 | 0.05% | 3,237,579 |
| Feb 4, 2025 | 18.50 | 18.54 | 18.27 | 18.49 | 18.49 | 0.16% | 2,760,925 |
| Feb 3, 2025 | 17.92 | 18.51 | 17.80 | 18.46 | 18.46 | -0.75% | 3,940,772 |
| Jan 31, 2025 | 19.04 | 19.27 | 18.54 | 18.60 | 18.60 | - | 4,522,834 |
| Jan 30, 2025 | 19.00 | 19.48 | 18.57 | 18.60 | 18.60 | -3.63% | 6,125,719 |
| Jan 29, 2025 | 19.60 | 19.62 | 18.73 | 19.30 | 19.30 | -2.28% | 6,946,349 |
| Jan 28, 2025 | 18.18 | 19.77 | 18.02 | 19.75 | 19.75 | 9.78% | 7,873,941 |
| Jan 27, 2025 | 17.96 | 19.14 | 17.77 | 17.99 | 17.99 | -1.69% | 6,073,859 |
| Jan 24, 2025 | 18.14 | 18.41 | 18.04 | 18.30 | 18.30 | 1.44% | 4,374,757 |
| Jan 23, 2025 | 17.13 | 18.05 | 17.07 | 18.04 | 18.04 | 4.46% | 3,479,352 |
| Jan 22, 2025 | 17.36 | 17.48 | 17.10 | 17.27 | 17.27 | -0.97% | 3,071,908 |
| Jan 21, 2025 | 16.69 | 17.47 | 16.63 | 17.44 | 17.44 | - | 4,192,152 |
| Jan 17, 2025 | 17.60 | 17.60 | 17.13 | 17.44 | 17.44 | -0.11% | 3,355,390 |
| Jan 16, 2025 | 17.00 | 17.60 | 16.96 | 17.46 | 17.46 | 4.11% | 3,399,672 |
| Jan 15, 2025 | 16.51 | 16.96 | 16.47 | 16.77 | 16.77 | 3.97% | 3,439,359 |
| Jan 14, 2025 | 15.76 | 16.25 | 15.71 | 16.13 | 16.13 | 3.40% | 2,865,164 |
| Jan 13, 2025 | 15.40 | 15.81 | 15.40 | 15.60 | 15.60 | 0.06% | 2,056,080 |
| Jan 10, 2025 | 15.80 | 15.87 | 15.29 | 15.59 | 15.59 | -3.47% | 3,275,488 |
| Jan 8, 2025 | 15.96 | 16.19 | 15.84 | 16.15 | 16.15 | 0.12% | 2,465,277 |
| Jan 7, 2025 | 16.38 | 16.47 | 15.98 | 16.13 | 16.13 | -1.22% | 2,557,407 |
| Jan 6, 2025 | 16.28 | 16.96 | 16.23 | 16.33 | 16.33 | 1.62% | 4,116,837 |
| Jan 3, 2025 | 16.11 | 16.15 | 15.72 | 16.07 | 16.07 | 1.07% | 2,902,804 |
| Jan 2, 2025 | 16.38 | 16.47 | 15.62 | 15.90 | 15.90 | -1.67% | 2,828,467 |
| Dec 31, 2024 | 16.12 | 16.37 | 15.97 | 16.17 | 16.17 | 1.06% | 3,800,725 |
| Dec 30, 2024 | 15.63 | 16.08 | 15.44 | 16.00 | 16.00 | 0.38% | 3,291,404 |
| Dec 27, 2024 | 15.96 | 16.12 | 15.71 | 15.94 | 15.94 | -0.75% | 2,548,844 |
| Dec 26, 2024 | 15.82 | 16.14 | 15.77 | 16.06 | 16.06 | 1.01% | 1,743,363 |
| Dec 24, 2024 | 15.70 | 16.03 | 15.60 | 15.90 | 15.90 | 1.99% | 1,110,335 |
| Dec 23, 2024 | 15.32 | 15.61 | 15.19 | 15.59 | 15.59 | 1.70% | 2,697,324 |