Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	15.12	15.39	15.06	15.28	15.28	1.93%	5,605,233
Nov 19, 2024	14.79	15.00	14.69	14.99	14.99	-0.13%	6,235,454
Nov 18, 2024	15.83	15.84	14.92	15.01	15.01	-4.58%	5,396,373
Nov 15, 2024	16.34	16.39	15.59	15.73	15.73	-3.62%	4,760,059
Nov 14, 2024	16.78	16.94	16.30	16.32	16.32	-1.86%	5,242,866
Nov 13, 2024	16.53	17.05	16.46	16.63	16.63	0.79%	5,519,656
Nov 12, 2024	16.12	16.71	16.08	16.50	16.50	-0.06%	3,161,466
Nov 11, 2024	16.59	16.66	16.27	16.51	16.51	0.43%	7,317,682
Nov 8, 2024	16.37	16.52	15.91	16.44	16.44	-2.26%	10,459,693
Nov 7, 2024	15.31	16.91	15.23	16.82	16.82	28.50%	16,531,227
Nov 6, 2024	12.85	13.10	12.74	13.09	13.09	5.23%	6,352,331
Nov 5, 2024	12.20	12.49	12.16	12.44	12.44	1.72%	3,880,550
Nov 4, 2024	12.05	12.35	11.91	12.23	12.23	1.49%	4,461,354
Nov 1, 2024	11.86	12.17	11.73	12.05	12.05	2.99%	3,554,950
Oct 31, 2024	11.89	12.00	11.69	11.70	11.70	-1.43%	4,763,049
Oct 30, 2024	11.73	11.99	11.73	11.87	11.87	0.68%	3,846,355
Oct 29, 2024	11.67	11.84	11.60	11.79	11.79	0.86%	1,905,975
Oct 28, 2024	11.70	11.77	11.58	11.69	11.69	0.60%	2,515,729
Oct 25, 2024	11.65	11.80	11.56	11.62	11.62	0.17%	3,840,329
Oct 24, 2024	11.33	11.78	11.32	11.60	11.60	3.94%	4,664,202
Oct 23, 2024	11.42	11.48	10.87	11.16	11.16	-2.11%	3,457,803
Oct 22, 2024	11.24	11.42	11.07	11.40	11.40	1.06%	2,488,493
Oct 21, 2024	11.31	11.37	11.13	11.28	11.28	-0.18%	2,531,558
Oct 18, 2024	11.30	11.41	11.15	11.30	11.30	0.18%	4,138,125
Oct 17, 2024	11.30	11.37	11.06	11.28	11.28	-0.18%	5,545,726
Oct 16, 2024	11.45	11.47	11.22	11.30	11.30	-1.82%	2,448,092
Oct 15, 2024	11.36	11.57	11.29	11.51	11.51	1.05%	2,984,378
Oct 14, 2024	11.51	11.51	11.25	11.39	11.39	-0.70%	2,714,462
Oct 11, 2024	11.07	11.57	11.07	11.47	11.47	2.78%	2,540,674
Oct 10, 2024	11.10	11.18	10.81	11.16	11.16	-0.45%	2,944,972
Oct 9, 2024	11.05	11.28	10.99	11.21	11.21	1.54%	2,218,119
Oct 8, 2024	11.04	11.22	10.97	11.04	11.04	0.18%	1,640,508
Oct 7, 2024	11.19	11.19	11.00	11.02	11.02	-1.96%	1,957,336
Oct 4, 2024	11.06	11.39	10.99	11.24	11.24	3.31%	2,031,146
Oct 3, 2024	10.93	11.04	10.84	10.88	10.88	-1.18%	3,156,757
Oct 2, 2024	11.20	11.26	10.97	11.01	11.01	-1.70%	3,359,444
Oct 1, 2024	11.52	11.55	11.18	11.20	11.20	-2.44%	3,303,325
Sep 30, 2024	11.38	11.72	11.35	11.48	11.48	0.35%	2,562,780
Sep 27, 2024	11.17	11.50	11.12	11.44	11.44	3.62%	2,930,220
Sep 26, 2024	11.10	11.17	10.89	11.04	11.04	0.73%	2,940,277
Sep 25, 2024	11.30	11.30	10.95	10.96	10.96	-3.09%	2,473,033
Sep 24, 2024	11.32	11.40	11.22	11.31	11.31	0.53%	5,288,968
Sep 23, 2024	11.38	11.38	11.09	11.25	11.25	-0.71%	1,781,180
Sep 20, 2024	11.37	11.47	11.24	11.33	11.33	-2.07%	4,058,877
Sep 19, 2024	11.46	11.65	11.31	11.57	11.57	3.67%	3,362,385
Sep 18, 2024	11.29	11.34	11.13	11.16	11.16	-0.98%	4,650,479
Sep 17, 2024	11.23	11.32	11.12	11.27	11.27	1.35%	3,536,107
Sep 16, 2024	11.35	11.44	11.10	11.12	11.12	-1.77%	3,544,967
Sep 13, 2024	11.27	11.48	11.23	11.32	11.32	1.16%	1,821,708
Sep 12, 2024	11.23	11.35	11.10	11.19	11.19	-	1,345,060
Sep 11, 2024	11.18	11.27	11.06	11.19	11.19	-0.36%	3,301,682
Sep 10, 2024	11.43	11.43	11.05	11.23	11.23	-2.77%	2,697,945
Sep 9, 2024	11.41	11.75	11.37	11.55	11.55	1.76%	1,614,613
Sep 6, 2024	11.55	11.57	11.17	11.35	11.35	-1.22%	2,173,814
Sep 5, 2024	11.37	11.53	11.24	11.49	11.49	-0.52%	2,186,153
Sep 4, 2024	11.44	11.63	11.35	11.55	11.55	0.17%	1,542,791
Sep 3, 2024	11.54	11.72	11.42	11.53	11.53	-1.28%	1,882,499
Aug 30, 2024	11.79	11.90	11.61	11.68	11.68	-0.34%	1,722,072
Aug 29, 2024	11.79	11.98	11.65	11.72	11.72	0.77%	1,440,063
Aug 28, 2024	11.90	11.92	11.56	11.63	11.63	-4.20%	1,727,935
Aug 27, 2024	12.03	12.23	12.01	12.14	12.14	-	1,263,793
Aug 26, 2024	12.03	12.23	11.99	12.14	12.14	1.59%	1,157,631
Aug 23, 2024	11.71	11.96	11.60	11.95	11.95	3.11%	1,601,441
Aug 22, 2024	12.01	12.17	11.56	11.59	11.59	-3.42%	1,157,893
Aug 21, 2024	12.16	12.21	11.87	12.00	12.00	-1.07%	1,314,463
Aug 20, 2024	11.80	12.21	11.73	12.13	12.13	3.23%	5,493,655
Aug 19, 2024	11.50	11.85	11.47	11.75	11.75	2.35%	1,623,083
Aug 16, 2024	11.30	11.50	11.25	11.48	11.48	1.15%	2,053,492
Aug 15, 2024	11.33	11.69	11.27	11.35	11.35	2.53%	3,124,032
Aug 14, 2024	11.11	11.22	10.98	11.07	11.07	-1.51%	2,316,118
Aug 13, 2024	11.21	11.32	11.14	11.24	11.24	0.72%	1,559,022
Aug 12, 2024	11.25	11.34	11.13	11.16	11.16	-0.80%	1,746,554
Aug 9, 2024	11.25	11.35	11.13	11.25	11.25	-0.27%	1,964,995
Aug 8, 2024	11.16	11.33	11.15	11.28	11.28	2.17%	2,010,653
Aug 7, 2024	11.36	11.47	11.03	11.04	11.04	-0.99%	1,846,936
Aug 6, 2024	11.35	11.36	11.14	11.15	11.15	-1.41%	2,909,294
Aug 5, 2024	11.00	11.45	10.96	11.31	11.31	-3.08%	2,675,731
Aug 2, 2024	11.54	11.78	11.24	11.67	11.67	-2.51%	2,266,364
Aug 1, 2024	12.57	12.70	11.87	11.97	11.97	-4.24%	3,284,290
Jul 31, 2024	13.50	13.56	12.41	12.50	12.50	-5.87%	5,437,566
Jul 30, 2024	13.40	13.57	13.11	13.28	13.28	-0.23%	5,088,246
Jul 29, 2024	13.53	13.58	13.30	13.31	13.31	-1.41%	2,334,527
Jul 26, 2024	13.42	13.77	13.33	13.50	13.50	1.96%	2,920,493
Jul 25, 2024	12.87	13.52	12.81	13.24	13.24	4.09%	2,729,980
Jul 24, 2024	13.05	13.24	12.70	12.72	12.72	-3.42%	1,767,665
Jul 23, 2024	13.12	13.29	13.06	13.17	13.17	0.46%	1,524,963
Jul 22, 2024	13.21	13.21	12.98	13.11	13.11	0.15%	1,300,602
Jul 19, 2024	13.26	13.35	13.06	13.09	13.09	-0.76%	1,559,388
Jul 18, 2024	13.49	13.62	13.11	13.19	13.19	-2.08%	2,277,200
Jul 17, 2024	13.50	13.66	13.42	13.47	13.47	-1.17%	2,152,683
Jul 16, 2024	13.48	13.80	13.45	13.63	13.63	1.64%	1,938,531
Jul 15, 2024	13.00	13.47	12.89	13.41	13.41	3.95%	2,973,920
Jul 12, 2024	12.78	12.92	12.59	12.90	12.90	1.10%	2,247,356
Jul 11, 2024	12.70	12.94	12.59	12.76	12.76	3.07%	1,611,593
Jul 10, 2024	12.35	12.41	12.18	12.38	12.38	0.49%	1,694,477
Jul 9, 2024	12.66	12.66	12.20	12.32	12.32	-2.99%	1,754,653
Jul 8, 2024	12.89	12.95	12.63	12.70	12.70	-1.32%	1,363,056
Jul 5, 2024	12.81	13.04	12.69	12.87	12.87	1.02%	1,162,043
Jul 3, 2024	13.04	13.07	12.74	12.74	12.74	-2.30%	822,117
Jul 2, 2024	12.91	13.13	12.78	13.04	13.04	1.80%	2,108,442