Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	11.85	11.91	11.52	11.74	11.74	-1.59%	3,376,031
Jan 7, 2026	11.79	11.95	11.74	11.93	11.93	1.36%	4,466,891
Jan 6, 2026	11.61	11.78	11.47	11.77	11.77	1.29%	3,075,742
Jan 5, 2026	11.59	11.90	11.46	11.62	11.62	0.17%	2,952,646
Jan 2, 2026	12.26	12.35	11.48	11.60	11.60	-5.31%	3,351,053
Dec 31, 2025	12.29	12.42	12.22	12.25	12.25	-0.65%	2,198,385
Dec 30, 2025	12.34	12.48	12.30	12.33	12.33	-0.24%	1,657,408
Dec 29, 2025	12.33	12.45	12.29	12.36	12.36	-0.32%	1,943,674
Dec 26, 2025	12.35	12.42	12.28	12.40	12.40	0.81%	1,485,511
Dec 24, 2025	12.32	12.36	12.25	12.30	12.30	-0.16%	971,588
Dec 23, 2025	12.51	12.54	12.11	12.32	12.32	-2.30%	2,302,796
Dec 22, 2025	12.49	12.76	12.49	12.61	12.61	0.64%	1,867,498
Dec 19, 2025	12.55	12.70	12.42	12.53	12.53	-0.48%	4,072,457
Dec 18, 2025	12.44	12.92	12.44	12.59	12.59	1.61%	2,426,219
Dec 17, 2025	12.48	12.58	12.30	12.39	12.39	-0.64%	4,839,535
Dec 16, 2025	12.40	12.57	12.30	12.47	12.47	-	3,737,620
Dec 15, 2025	13.30	13.31	12.43	12.47	12.47	-5.17%	4,118,090
Dec 12, 2025	13.11	13.28	12.95	13.15	13.15	0.23%	3,542,404
Dec 11, 2025	13.39	13.52	13.08	13.12	13.12	-2.38%	3,359,040
Dec 10, 2025	13.04	13.61	13.01	13.44	13.44	2.99%	3,437,653
Dec 9, 2025	12.82	13.18	12.78	13.05	13.05	1.71%	2,952,648
Dec 8, 2025	12.82	12.99	12.71	12.83	12.83	-0.08%	3,831,245
Dec 5, 2025	12.60	13.01	12.51	12.84	12.84	1.90%	2,935,274
Dec 4, 2025	12.54	12.62	12.33	12.60	12.60	1.20%	3,337,562
Dec 3, 2025	12.14	12.61	12.07	12.45	12.45	1.88%	3,987,010
Dec 2, 2025	11.91	12.22	11.77	12.22	12.22	3.12%	4,981,427
Dec 1, 2025	12.02	12.15	11.84	11.85	11.85	-2.39%	3,274,993
Nov 28, 2025	12.06	12.19	12.04	12.14	12.14	1.08%	1,709,597
Nov 26, 2025	12.32	12.33	11.88	12.01	12.01	-2.75%	3,701,916
Nov 25, 2025	12.19	12.43	12.04	12.35	12.35	2.40%	3,521,161
Nov 24, 2025	12.11	12.28	12.01	12.06	12.06	1.77%	4,666,321
Nov 21, 2025	11.57	12.03	11.45	11.85	11.85	1.72%	4,479,273
Nov 20, 2025	11.96	12.22	11.64	11.65	11.65	-1.27%	3,908,002
Nov 19, 2025	11.83	11.90	11.62	11.80	11.80	-0.67%	3,580,638
Nov 18, 2025	11.68	11.90	11.42	11.88	11.88	0.85%	4,166,093
Nov 17, 2025	12.04	12.13	11.59	11.78	11.78	-2.73%	4,960,361
Nov 14, 2025	11.71	12.24	11.60	12.11	12.11	1.68%	6,456,301
Nov 13, 2025	12.01	12.26	11.82	11.91	11.91	2.32%	6,682,290
Nov 12, 2025	11.69	11.72	11.47	11.64	11.64	-	4,771,814
Nov 11, 2025	11.36	11.66	11.32	11.64	11.64	2.74%	3,759,260
Nov 10, 2025	11.19	11.41	11.03	11.33	11.33	1.25%	3,666,378
Nov 7, 2025	10.72	11.21	10.66	11.19	11.19	3.13%	5,149,954
Nov 6, 2025	11.25	11.31	10.51	10.85	10.85	-1.90%	9,956,955
Nov 5, 2025	10.94	11.21	10.93	11.06	11.06	1.28%	8,422,874
Nov 4, 2025	10.95	11.09	10.79	10.92	10.92	-2.33%	4,078,197
Nov 3, 2025	11.26	11.32	10.96	11.18	11.18	0.72%	3,959,304
Oct 31, 2025	10.92	11.20	10.89	11.10	11.10	1.56%	2,719,752
Oct 30, 2025	10.90	11.19	10.85	10.93	10.93	-0.18%	2,832,289
Oct 29, 2025	11.22	11.24	10.91	10.95	10.95	-3.10%	2,763,656
Oct 28, 2025	11.37	11.44	11.27	11.30	11.30	-0.70%	2,331,353