Skip to main content
Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
18.49
+0.03 (0.16%)
At close: Feb 4, 2025, 4:00 PM
18.51
+0.02 (0.11%)
After-hours: Feb 4, 2025, 6:03 PM EST

Freshworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202518.5018.5418.2718.4918.490.16%2,760,925
Feb 3, 202517.9218.5117.8018.4618.46-0.75%3,940,772
Jan 31, 202519.0419.2718.5418.6018.60-4,522,834
Jan 30, 202519.0019.4818.5718.6018.60-3.63%6,125,719
Jan 29, 202519.6019.6218.7319.3019.30-2.28%6,946,349
Jan 28, 202518.1819.7718.0219.7519.759.78%7,873,941
Jan 27, 202517.9619.1417.7717.9917.99-1.69%6,073,859
Jan 24, 202518.1418.4118.0418.3018.301.44%4,374,757
Jan 23, 202517.1318.0517.0718.0418.044.46%3,479,352
Jan 22, 202517.3617.4817.1017.2717.27-0.97%3,071,908
Jan 21, 202516.6917.4716.6317.4417.44-4,192,152
Jan 17, 202517.6017.6017.1317.4417.44-0.11%3,355,390
Jan 16, 202517.0017.6016.9617.4617.464.11%3,399,672
Jan 15, 202516.5116.9616.4716.7716.773.97%3,439,359
Jan 14, 202515.7616.2515.7116.1316.133.40%2,865,164
Jan 13, 202515.4015.8115.4015.6015.600.06%2,056,080
Jan 10, 202515.8015.8715.2915.5915.59-3.47%3,275,488
Jan 8, 202515.9616.1915.8416.1516.150.12%2,465,277
Jan 7, 202516.3816.4715.9816.1316.13-1.22%2,557,407
Jan 6, 202516.2816.9616.2316.3316.331.62%4,116,837
Jan 3, 202516.1116.1515.7216.0716.071.07%2,902,804
Jan 2, 202516.3816.4715.6215.9015.90-1.67%2,828,467
Dec 31, 202416.1216.3715.9716.1716.171.06%3,800,725
Dec 30, 202415.6316.0815.4416.0016.000.38%3,291,404
Dec 27, 202415.9616.1215.7115.9415.94-0.75%2,548,844
Dec 26, 202415.8216.1415.7716.0616.061.01%1,743,363
Dec 24, 202415.7016.0315.6015.9015.901.99%1,110,335
Dec 23, 202415.3215.6115.1915.5915.591.70%2,697,324
Dec 20, 202415.0015.5514.9615.3315.33-0.45%5,463,293
Dec 19, 202415.7215.8415.2915.4015.40-1.66%4,591,598
Dec 18, 202416.8316.9215.3615.6615.66-6.73%5,678,873
Dec 17, 202417.3017.3216.7816.7916.79-1.35%3,101,324
Dec 16, 202416.5117.0716.3917.0217.022.84%2,926,364
Dec 13, 202416.8916.8916.2816.5516.55-2.01%3,449,212
Dec 12, 202416.6316.9316.5116.8916.89-0.41%2,893,328
Dec 11, 202416.4317.2216.4116.9616.963.35%4,291,843
Dec 10, 202416.7417.1516.3316.4116.41-2.44%5,723,408
Dec 9, 202416.9617.6616.5416.8216.821.26%5,701,317
Dec 6, 202416.3516.6416.1816.6116.613.23%2,902,400
Dec 5, 202416.2816.3916.0816.0916.09-1.59%2,298,643
Dec 4, 202416.5816.7316.1116.3516.352.32%5,047,869
Dec 3, 202415.9616.1115.7915.9815.98-0.75%5,377,613
Dec 2, 202416.2716.5316.0016.1016.100.69%4,470,019
Nov 29, 202415.9016.0815.7815.9915.991.01%2,210,646
Nov 27, 202416.2616.3615.8015.8315.83-3.00%3,996,203
Nov 26, 202416.3416.5116.2016.3216.32-0.79%2,964,504
Nov 25, 202416.7016.8216.3316.4516.45-0.54%4,792,544
Nov 22, 202416.2016.6115.7516.5416.54-6,450,930
Nov 21, 202415.5016.5715.3716.5416.548.25%5,101,557
Nov 20, 202415.1215.3915.0615.2815.281.93%5,605,233
Nov 19, 202414.7915.0014.6914.9914.99-0.13%6,235,454
Nov 18, 202415.8315.8414.9215.0115.01-4.58%5,396,373
Nov 15, 202416.3416.3915.5915.7315.73-3.62%4,760,059
Nov 14, 202416.7816.9416.3016.3216.32-1.86%5,242,866
Nov 13, 202416.5317.0516.4616.6316.630.79%5,519,656
Nov 12, 202416.1216.7116.0816.5016.50-0.06%3,161,466
Nov 11, 202416.5916.6616.2716.5116.510.43%7,317,682
Nov 8, 202416.3716.5215.9116.4416.44-2.26%10,459,693
Nov 7, 202415.3116.9115.2316.8216.8228.50%16,531,227
Nov 6, 202412.8513.1012.7413.0913.095.23%6,352,331
Nov 5, 202412.2012.4912.1612.4412.441.72%3,880,550
Nov 4, 202412.0512.3511.9112.2312.231.49%4,461,354
Nov 1, 202411.8612.1711.7312.0512.052.99%3,554,950
Oct 31, 202411.8912.0011.6911.7011.70-1.43%4,763,049
Oct 30, 202411.7311.9911.7311.8711.870.68%3,846,355
Oct 29, 202411.6711.8411.6011.7911.790.86%1,905,975
Oct 28, 202411.7011.7711.5811.6911.690.60%2,515,729
Oct 25, 202411.6511.8011.5611.6211.620.17%3,840,329
Oct 24, 202411.3311.7811.3211.6011.603.94%4,664,202
Oct 23, 202411.4211.4810.8711.1611.16-2.11%3,457,803
Oct 22, 202411.2411.4211.0711.4011.401.06%2,488,493
Oct 21, 202411.3111.3711.1311.2811.28-0.18%2,531,558
Oct 18, 202411.3011.4111.1511.3011.300.18%4,138,125
Oct 17, 202411.3011.3711.0611.2811.28-0.18%5,545,726
Oct 16, 202411.4511.4711.2211.3011.30-1.82%2,448,092
Oct 15, 202411.3611.5711.2911.5111.511.05%2,984,378
Oct 14, 202411.5111.5111.2511.3911.39-0.70%2,714,462
Oct 11, 202411.0711.5711.0711.4711.472.78%2,540,674
Oct 10, 202411.1011.1810.8111.1611.16-0.45%2,944,972
Oct 9, 202411.0511.2810.9911.2111.211.54%2,218,119
Oct 8, 202411.0411.2210.9711.0411.040.18%1,640,508
Oct 7, 202411.1911.1911.0011.0211.02-1.96%1,957,336
Oct 4, 202411.0611.3910.9911.2411.243.31%2,031,146
Oct 3, 202410.9311.0410.8410.8810.88-1.18%3,156,757
Oct 2, 202411.2011.2610.9711.0111.01-1.70%3,359,444
Oct 1, 202411.5211.5511.1811.2011.20-2.44%3,303,325
Sep 30, 202411.3811.7211.3511.4811.480.35%2,562,780
Sep 27, 202411.1711.5011.1211.4411.443.62%2,930,220
Sep 26, 202411.1011.1710.8911.0411.040.73%2,940,277
Sep 25, 202411.3011.3010.9510.9610.96-3.09%2,473,033
Sep 24, 202411.3211.4011.2211.3111.310.53%5,288,968
Sep 23, 202411.3811.3811.0911.2511.25-0.71%1,781,180
Sep 20, 202411.3711.4711.2411.3311.33-2.07%4,058,877
Sep 19, 202411.4611.6511.3111.5711.573.67%3,362,385
Sep 18, 202411.2911.3411.1311.1611.16-0.98%4,650,479
Sep 17, 202411.2311.3211.1211.2711.271.35%3,536,107
Sep 16, 202411.3511.4411.1011.1211.12-1.77%3,544,967
Sep 13, 202411.2711.4811.2311.3211.321.16%1,821,708
Sep 12, 202411.2311.3511.1011.1911.19-1,345,060
Sep 11, 202411.1811.2711.0611.1911.19-0.36%3,301,682