Skip to main content
Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
15.86
+0.33 (2.12%)
Jun 5, 2025, 10:12 AM - Market open

Freshworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202515.6415.6715.3715.5315.53-0.38%1,692,290
Jun 3, 202515.1615.6115.0115.5915.593.79%1,926,157
Jun 2, 202515.2715.3514.8415.0215.02-1.64%3,250,549
May 30, 202514.9715.4614.8015.2715.271.87%3,575,559
May 29, 202515.1415.3014.7314.9914.99-0.27%2,125,055
May 28, 202514.8615.0314.7815.0315.030.94%1,812,950
May 27, 202514.7614.9414.6414.8914.893.26%2,032,855
May 23, 202514.2614.5514.2414.4214.42-1.44%2,877,187
May 22, 202514.5014.7114.3714.6314.630.83%3,629,183
May 21, 202514.5814.8614.4314.5114.51-1.56%2,888,638
May 20, 202514.8414.9014.6314.7414.74-0.74%2,915,320
May 19, 202515.2415.2814.8414.8514.85-4.13%3,472,098
May 16, 202515.3415.6115.3415.4915.490.06%1,863,445
May 15, 202515.6715.7515.3115.4815.48-1.65%1,582,284
May 14, 202516.0016.1415.6415.7415.74-1.50%2,004,353
May 13, 202515.7316.1215.7015.9815.981.98%3,451,651
May 12, 202515.3015.6915.0815.6715.677.62%3,239,523
May 9, 202514.7914.8414.4214.5614.56-1.15%2,106,839
May 8, 202514.5014.9014.4414.7314.733.59%2,607,611
May 7, 202514.3014.4114.0414.2214.22-0.42%2,375,217
May 6, 202514.2714.4614.1414.2814.28-1.52%2,650,779
May 5, 202514.6214.8614.4814.5014.50-1.36%2,588,476
May 2, 202514.6914.8614.5014.7014.701.52%2,827,578
May 1, 202515.1015.2414.4714.4814.48-1.96%3,764,481
Apr 30, 202514.8215.0913.3614.7714.773.00%10,663,956
Apr 29, 202514.1314.3714.1214.3414.341.49%5,145,255
Apr 28, 202514.1114.3413.9414.1314.130.43%4,088,487
Apr 25, 202513.5414.1313.4814.0714.073.15%3,120,903
Apr 24, 202512.8913.7112.8813.6413.646.73%3,916,824
Apr 23, 202512.8913.3212.7412.7812.784.67%2,323,768
Apr 22, 202512.1312.3112.0012.2112.211.16%3,057,489
Apr 21, 202512.4012.5611.8312.0712.07-4.21%3,383,420
Apr 17, 202512.5412.6712.3812.6012.600.48%1,919,601
Apr 16, 202512.6112.8612.4512.5412.54-2.26%2,449,700
Apr 15, 202512.6913.1312.6912.8312.831.18%2,113,919
Apr 14, 202512.7912.9412.4912.6812.681.20%2,968,190
Apr 11, 202512.5812.7412.0912.5312.53-0.32%2,258,932
Apr 10, 202512.8113.0112.2612.5712.57-4.92%3,578,421
Apr 9, 202511.8913.6111.7913.2213.229.44%5,371,007
Apr 8, 202512.7612.8111.8912.0812.08-0.66%4,684,260
Apr 7, 202511.6012.8111.3712.1612.16-1.06%5,160,903
Apr 4, 202512.5212.6811.6412.2912.29-6.18%6,114,732
Apr 3, 202513.7913.9813.0813.1013.10-10.21%3,435,820
Apr 2, 202514.1314.7214.0814.5914.591.81%1,886,510
Apr 1, 202514.0914.4813.9714.3314.331.56%3,007,653
Mar 31, 202514.2914.3213.7714.1114.11-2.89%4,562,517
Mar 28, 202515.1215.2714.3814.5314.53-4.16%2,707,635
Mar 27, 202515.8215.8515.1415.1615.16-4.83%3,638,877
Mar 26, 202516.4516.4815.8215.9315.93-3.16%2,260,871
Mar 25, 202516.0016.4815.9716.4516.453.13%2,557,097