Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
9.08
+0.01 (0.11%)
At close: May 22, 2026, 4:00 PM EDT
9.12
+0.04 (0.44%)
After-hours: May 22, 2026, 7:56 PM EDT
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.13 | 9.28 | 8.98 | 9.08 | 9.08 | 0.11% | 8,278,109 |
| May 21, 2026 | 9.12 | 9.14 | 8.93 | 9.07 | 9.07 | -1.41% | 6,508,425 |
| May 20, 2026 | 9.01 | 9.24 | 8.84 | 9.20 | 9.20 | 0.88% | 11,696,849 |
| May 19, 2026 | 9.25 | 9.61 | 9.06 | 9.12 | 9.12 | 0.77% | 16,188,772 |
| May 18, 2026 | 8.91 | 9.17 | 8.85 | 9.05 | 9.05 | 1.00% | 12,232,763 |
| May 15, 2026 | 8.40 | 9.03 | 8.40 | 8.96 | 8.96 | 6.41% | 12,168,596 |
| May 14, 2026 | 8.21 | 8.43 | 7.93 | 8.42 | 8.42 | 2.68% | 15,580,172 |
| May 13, 2026 | 8.30 | 8.41 | 8.07 | 8.20 | 8.20 | -3.53% | 11,487,851 |
| May 12, 2026 | 8.74 | 8.79 | 8.45 | 8.50 | 8.50 | -1.28% | 9,814,558 |
| May 11, 2026 | 8.77 | 8.91 | 8.49 | 8.61 | 8.61 | -2.49% | 12,920,449 |
| May 8, 2026 | 8.89 | 8.92 | 8.54 | 8.83 | 8.83 | -2.21% | 9,173,057 |
| May 7, 2026 | 9.15 | 9.40 | 8.96 | 9.03 | 9.03 | 1.57% | 10,571,904 |
| May 6, 2026 | 7.61 | 9.00 | 7.61 | 8.89 | 8.89 | -3.26% | 21,206,971 |
| May 5, 2026 | 8.98 | 9.23 | 8.65 | 9.19 | 9.19 | 2.34% | 11,048,087 |
| May 4, 2026 | 8.73 | 9.08 | 8.68 | 8.98 | 8.98 | 2.63% | 7,169,260 |
| May 1, 2026 | 8.47 | 8.80 | 8.38 | 8.75 | 8.75 | 7.23% | 7,181,049 |
| Apr 30, 2026 | 8.13 | 8.20 | 7.98 | 8.16 | 8.16 | -1.09% | 6,166,611 |
| Apr 29, 2026 | 8.17 | 8.27 | 8.08 | 8.25 | 8.25 | -0.48% | 6,507,378 |
| Apr 28, 2026 | 8.46 | 8.69 | 8.25 | 8.29 | 8.29 | -0.60% | 5,276,953 |
| Apr 27, 2026 | 8.41 | 8.55 | 8.33 | 8.34 | 8.34 | -1.42% | 6,129,306 |
| Apr 24, 2026 | 8.30 | 8.52 | 8.28 | 8.46 | 8.46 | 2.42% | 5,747,118 |
| Apr 23, 2026 | 8.53 | 8.61 | 8.04 | 8.26 | 8.26 | -7.30% | 12,127,350 |
| Apr 22, 2026 | 8.94 | 9.00 | 8.77 | 8.91 | 8.91 | 0.91% | 23,656,933 |
| Apr 21, 2026 | 8.80 | 9.19 | 8.77 | 8.83 | 8.83 | 0.57% | 26,732,010 |
| Apr 20, 2026 | 8.52 | 8.89 | 8.52 | 8.78 | 8.78 | 2.81% | 18,223,814 |
| Apr 17, 2026 | 8.60 | 8.66 | 8.39 | 8.54 | 8.54 | 1.43% | 20,545,843 |
| Apr 16, 2026 | 8.45 | 8.60 | 8.30 | 8.42 | 8.42 | 1.94% | 9,295,008 |
| Apr 15, 2026 | 7.96 | 8.29 | 7.92 | 8.26 | 8.26 | 5.63% | 7,663,403 |
| Apr 14, 2026 | 7.95 | 8.11 | 7.74 | 7.82 | 7.82 | -0.89% | 10,156,875 |
| Apr 13, 2026 | 7.55 | 7.90 | 7.52 | 7.89 | 7.89 | 4.50% | 8,626,595 |
| Apr 10, 2026 | 7.88 | 7.97 | 7.51 | 7.55 | 7.55 | -4.91% | 7,024,730 |
| Apr 9, 2026 | 8.03 | 8.05 | 7.77 | 7.94 | 7.94 | -1.24% | 8,602,619 |
| Apr 8, 2026 | 8.47 | 8.51 | 7.99 | 8.04 | 8.04 | -1.11% | 5,756,880 |
| Apr 7, 2026 | 8.28 | 8.36 | 8.13 | 8.13 | 8.13 | -1.45% | 3,304,621 |
| Apr 6, 2026 | 8.31 | 8.41 | 8.23 | 8.25 | 8.25 | -0.84% | 3,507,011 |
| Apr 2, 2026 | 8.02 | 8.35 | 7.98 | 8.32 | 8.32 | 3.10% | 4,447,243 |
| Apr 1, 2026 | 8.12 | 8.19 | 7.85 | 8.07 | 8.07 | 0.50% | 5,116,575 |
| Mar 31, 2026 | 8.12 | 8.19 | 8.00 | 8.03 | 8.03 | -0.12% | 4,555,100 |
| Mar 30, 2026 | 7.90 | 8.24 | 7.90 | 8.04 | 8.04 | 2.16% | 4,926,984 |
| Mar 27, 2026 | 7.92 | 8.03 | 7.83 | 7.87 | 7.87 | -1.75% | 4,459,310 |
| Mar 26, 2026 | 7.88 | 8.18 | 7.87 | 8.01 | 8.01 | 1.14% | 3,304,996 |
| Mar 25, 2026 | 8.10 | 8.21 | 7.78 | 7.92 | 7.92 | -0.38% | 4,565,953 |
| Mar 24, 2026 | 8.11 | 8.11 | 7.83 | 7.95 | 7.95 | -2.69% | 5,674,041 |
| Mar 23, 2026 | 8.19 | 8.30 | 7.99 | 8.17 | 8.17 | 1.74% | 5,255,795 |
| Mar 20, 2026 | 7.99 | 8.16 | 7.91 | 8.03 | 8.03 | -0.86% | 11,505,109 |
| Mar 19, 2026 | 7.85 | 8.18 | 7.85 | 8.10 | 8.10 | 1.00% | 4,458,102 |
| Mar 18, 2026 | 7.91 | 8.08 | 7.81 | 8.02 | 8.02 | 0.12% | 3,511,935 |
| Mar 17, 2026 | 8.16 | 8.37 | 7.98 | 8.01 | 8.01 | -1.78% | 4,383,460 |
| Mar 16, 2026 | 8.23 | 8.34 | 8.13 | 8.16 | 8.16 | 0.31% | 4,950,054 |
| Mar 13, 2026 | 8.02 | 8.30 | 7.96 | 8.13 | 8.13 | 2.26% | 5,275,272 |