Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
12.63
-0.32 (-2.47%)
At close: Aug 8, 2025, 4:00 PM
12.70
+0.07 (0.55%)
After-hours: Aug 8, 2025, 7:39 PM EDT
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 15.15 | 15.30 | 14.63 | 14.75 | 14.75 | -2.83% | 2,429,360 |
| Jul 1, 2025 | 14.89 | 15.37 | 14.75 | 15.18 | 15.18 | 1.81% | 2,916,714 |
| Jun 30, 2025 | 14.94 | 15.06 | 14.82 | 14.91 | 14.91 | 0.61% | 2,760,819 |
| Jun 27, 2025 | 14.83 | 15.01 | 14.64 | 14.82 | 14.82 | - | 2,620,850 |
| Jun 26, 2025 | 14.70 | 14.86 | 14.48 | 14.82 | 14.82 | 1.44% | 1,686,033 |
| Jun 25, 2025 | 15.01 | 15.04 | 14.59 | 14.61 | 14.61 | -1.75% | 1,917,345 |
| Jun 24, 2025 | 14.85 | 15.01 | 14.77 | 14.87 | 14.87 | 1.85% | 2,450,189 |
| Jun 23, 2025 | 14.74 | 14.83 | 14.42 | 14.60 | 14.60 | -0.95% | 3,178,603 |
| Jun 20, 2025 | 15.02 | 15.08 | 14.66 | 14.74 | 14.74 | -1.27% | 3,751,908 |
| Jun 18, 2025 | 15.31 | 15.51 | 14.89 | 14.93 | 14.93 | -2.55% | 2,506,390 |
| Jun 17, 2025 | 15.54 | 15.54 | 15.25 | 15.32 | 15.32 | -0.97% | 1,718,785 |
| Jun 16, 2025 | 15.10 | 15.47 | 14.95 | 15.47 | 15.47 | 3.55% | 2,181,590 |
| Jun 13, 2025 | 15.35 | 15.45 | 14.87 | 14.94 | 14.94 | -4.60% | 2,768,014 |
| Jun 12, 2025 | 15.51 | 15.71 | 15.36 | 15.66 | 15.66 | 0.19% | 2,452,950 |
| Jun 11, 2025 | 15.97 | 16.05 | 15.63 | 15.63 | 15.63 | -1.64% | 2,099,366 |
| Jun 10, 2025 | 15.96 | 16.04 | 15.77 | 15.89 | 15.89 | -0.38% | 2,409,710 |
| Jun 9, 2025 | 15.77 | 16.01 | 15.64 | 15.95 | 15.95 | 1.66% | 2,105,220 |
| Jun 6, 2025 | 15.79 | 15.80 | 15.44 | 15.69 | 15.69 | 0.51% | 1,835,563 |
| Jun 5, 2025 | 15.62 | 15.87 | 15.49 | 15.61 | 15.61 | 0.52% | 1,731,110 |
| Jun 4, 2025 | 15.64 | 15.67 | 15.37 | 15.53 | 15.53 | -0.38% | 1,692,290 |
| Jun 3, 2025 | 15.16 | 15.61 | 15.01 | 15.59 | 15.59 | 3.79% | 1,926,157 |
| Jun 2, 2025 | 15.27 | 15.35 | 14.84 | 15.02 | 15.02 | -1.64% | 3,250,549 |
| May 30, 2025 | 14.97 | 15.46 | 14.80 | 15.27 | 15.27 | 1.87% | 3,575,559 |
| May 29, 2025 | 15.14 | 15.30 | 14.73 | 14.99 | 14.99 | -0.27% | 2,125,055 |