Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	10.72	11.21	10.66	11.19	11.19	3.13%	5,079,929
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%	8,168,945
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
Oct 27, 2025	11.52	11.60	11.38	11.38	11.38	-0.09%	2,583,660
Oct 24, 2025	11.53	11.66	11.36	11.39	11.39	-0.26%	2,871,961
Oct 23, 2025	11.30	11.49	11.30	11.42	11.42	0.31%	2,636,064
Oct 22, 2025	11.49	11.56	11.37	11.39	11.39	-1.09%	2,892,425
Oct 21, 2025	11.15	11.61	11.10	11.51	11.51	2.58%	2,713,873
Oct 20, 2025	10.96	11.28	10.93	11.22	11.22	3.12%	3,089,460
Oct 17, 2025	10.80	10.95	10.76	10.88	10.88	-0.18%	2,040,048
Oct 16, 2025	11.16	11.28	10.84	10.90	10.90	-1.54%	2,855,717
Oct 15, 2025	11.38	11.38	10.96	11.07	11.07	-0.36%	2,753,193
Oct 14, 2025	11.07	11.18	10.98	11.11	11.11	-1.24%	4,465,137
Oct 13, 2025	11.29	11.42	11.02	11.25	11.25	1.26%	2,390,309
Oct 10, 2025	11.53	11.59	10.97	11.11	11.11	-2.54%	3,321,890
Oct 9, 2025	11.15	11.41	11.05	11.40	11.40	1.97%	3,472,360
Oct 8, 2025	11.33	11.33	11.11	11.18	11.18	-	3,353,694
Oct 7, 2025	11.32	11.35	10.98	11.18	11.18	-1.15%	4,809,329
Oct 6, 2025	11.45	11.62	11.16	11.31	11.31	-0.09%	3,834,554
Oct 3, 2025	11.58	11.69	11.29	11.32	11.32	-1.74%	3,743,740
Oct 2, 2025	11.53	11.58	11.40	11.52	11.52	0.44%	3,428,378
Oct 1, 2025	11.66	11.90	11.42	11.47	11.47	-2.55%	4,568,662
Sep 30, 2025	12.41	12.42	11.71	11.77	11.77	-4.77%	4,701,761
Sep 29, 2025	12.58	12.59	12.34	12.36	12.36	-0.96%	2,740,010
Sep 26, 2025	12.44	12.55	12.32	12.48	12.48	0.32%	3,422,903
Sep 25, 2025	12.67	12.67	12.42	12.44	12.44	-2.58%	2,199,714
Sep 24, 2025	12.88	12.99	12.63	12.77	12.77	-0.47%	3,487,872
Sep 23, 2025	13.10	13.10	12.79	12.83	12.83	-2.06%	2,130,619
Sep 22, 2025	12.90	13.25	12.80	13.10	13.10	1.63%	3,028,002
Sep 19, 2025	13.24	13.24	12.87	12.89	12.89	-2.13%	5,443,824
Sep 18, 2025	12.84	13.27	12.81	13.17	13.17	3.54%	5,106,999
Sep 17, 2025	12.51	13.06	12.47	12.72	12.72	1.27%	3,743,680
Sep 16, 2025	12.54	12.57	12.33	12.56	12.56	-	2,785,304
Sep 15, 2025	12.50	12.77	12.46	12.56	12.56	0.88%	3,501,171
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