Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	15.30	15.69	15.08	15.67	15.67	7.62%	3,239,523
May 9, 2025	14.79	14.84	14.42	14.56	14.56	-1.15%	2,106,839
May 8, 2025	14.50	14.90	14.44	14.73	14.73	3.59%	2,607,611
May 7, 2025	14.30	14.41	14.04	14.22	14.22	-0.42%	2,375,217
May 6, 2025	14.27	14.46	14.14	14.28	14.28	-1.52%	2,650,779
May 5, 2025	14.62	14.86	14.48	14.50	14.50	-1.36%	2,588,476
May 2, 2025	14.69	14.86	14.50	14.70	14.70	1.52%	2,827,578
May 1, 2025	15.10	15.24	14.47	14.48	14.48	-1.96%	3,764,481
Apr 30, 2025	14.82	15.09	13.36	14.77	14.77	3.00%	10,663,956
Apr 29, 2025	14.13	14.37	14.12	14.34	14.34	1.49%	5,145,255
Apr 28, 2025	14.11	14.34	13.94	14.13	14.13	0.43%	4,088,487
Apr 25, 2025	13.54	14.13	13.48	14.07	14.07	3.15%	3,120,903
Apr 24, 2025	12.89	13.71	12.88	13.64	13.64	6.73%	3,916,824
Apr 23, 2025	12.89	13.32	12.74	12.78	12.78	4.67%	2,323,768
Apr 22, 2025	12.13	12.31	12.00	12.21	12.21	1.16%	3,057,489
Apr 21, 2025	12.40	12.56	11.83	12.07	12.07	-4.21%	3,383,420
Apr 17, 2025	12.54	12.67	12.38	12.60	12.60	0.48%	1,919,601
Apr 16, 2025	12.61	12.86	12.45	12.54	12.54	-2.26%	2,449,700
Apr 15, 2025	12.69	13.13	12.69	12.83	12.83	1.18%	2,113,919
Apr 14, 2025	12.79	12.94	12.49	12.68	12.68	1.20%	2,968,190
Apr 11, 2025	12.58	12.74	12.09	12.53	12.53	-0.32%	2,258,932
Apr 10, 2025	12.81	13.01	12.26	12.57	12.57	-4.92%	3,578,421
Apr 9, 2025	11.89	13.61	11.79	13.22	13.22	9.44%	5,371,007
Apr 8, 2025	12.76	12.81	11.89	12.08	12.08	-0.66%	4,684,260
Apr 7, 2025	11.60	12.81	11.37	12.16	12.16	-1.06%	5,160,903
Apr 4, 2025	12.52	12.68	11.64	12.29	12.29	-6.18%	6,114,732
Apr 3, 2025	13.79	13.98	13.08	13.10	13.10	-10.21%	3,435,820
Apr 2, 2025	14.13	14.72	14.08	14.59	14.59	1.81%	1,886,510
Apr 1, 2025	14.09	14.48	13.97	14.33	14.33	1.56%	3,007,653
Mar 31, 2025	14.29	14.32	13.77	14.11	14.11	-2.89%	4,562,517
Mar 28, 2025	15.12	15.27	14.38	14.53	14.53	-4.16%	2,707,635
Mar 27, 2025	15.82	15.85	15.14	15.16	15.16	-4.83%	3,638,877
Mar 26, 2025	16.45	16.48	15.82	15.93	15.93	-3.16%	2,260,871
Mar 25, 2025	16.00	16.48	15.97	16.45	16.45	3.13%	2,557,097
Mar 24, 2025	15.87	15.97	15.75	15.95	15.95	2.64%	1,697,913
Mar 21, 2025	15.06	15.59	15.02	15.54	15.54	1.64%	2,527,711
Mar 20, 2025	15.29	15.53	15.19	15.29	15.29	-1.16%	1,294,850
Mar 19, 2025	15.23	15.73	15.21	15.47	15.47	1.84%	1,821,502
Mar 18, 2025	15.08	15.29	14.84	15.19	15.19	-0.20%	2,367,016
Mar 17, 2025	14.85	15.38	14.71	15.22	15.22	2.28%	2,381,593
Mar 14, 2025	14.61	15.00	14.56	14.88	14.88	3.69%	3,147,341
Mar 13, 2025	14.71	14.78	14.25	14.35	14.35	-3.17%	2,478,832
Mar 12, 2025	15.13	15.30	14.79	14.82	14.82	-0.13%	3,932,869
Mar 11, 2025	14.71	15.19	14.59	14.84	14.84	-0.13%	4,993,733
Mar 10, 2025	15.41	15.60	14.69	14.86	14.86	-5.95%	2,807,727
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