Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	13.67	13.94	13.67	13.92	13.92	2.05%	4,297,526
Oct 8, 2026	13.59	13.76	13.19	13.64	13.64	0.29%	9,066,316
Oct 7, 2026	13.69	14.02	13.57	13.60	13.60	-1.16%	47,531,531
Oct 6, 2026	13.71	14.37	13.66	13.76	13.76	4.08%	18,463,887
Oct 5, 2026	12.81	13.24	12.77	13.22	13.22	3.44%	3,591,996
Oct 2, 2026	13.19	13.31	12.69	12.78	12.78	-2.81%	2,858,819
Oct 1, 2026	13.07	13.30	12.82	13.15	13.15	2.81%	4,202,226
Sep 30, 2026	12.57	12.99	12.52	12.79	12.79	1.67%	5,307,770
Sep 29, 2026	12.45	12.60	12.30	12.58	12.58	0.40%	4,726,276
Sep 28, 2026	12.23	12.54	11.96	12.53	12.53	-0.08%	2,966,468
Sep 25, 2026	12.82	12.93	12.52	12.54	12.54	-2.11%	3,898,050
Sep 24, 2026	12.87	13.05	12.73	12.81	12.81	-0.47%	5,974,385
Sep 23, 2026	12.46	12.91	12.35	12.87	12.87	3.62%	6,237,069
Sep 22, 2026	12.63	12.77	12.14	12.42	12.42	-0.24%	6,761,681
Sep 21, 2026	12.27	12.47	12.15	12.45	12.45	1.63%	3,072,827
Sep 18, 2026	12.75	12.75	12.24	12.25	12.25	-3.69%	5,502,897
Sep 17, 2026	12.58	12.84	12.35	12.72	12.72	-0.08%	4,522,161
Sep 16, 2026	12.42	12.75	12.37	12.73	12.73	0.55%	3,959,378
Sep 15, 2026	12.40	12.83	12.26	12.66	12.66	0.16%	2,996,425
Sep 14, 2026	12.49	12.71	12.17	12.64	12.64	6.31%	4,723,554
Sep 11, 2026	11.87	12.04	11.75	11.89	11.89	0.17%	3,016,173
Sep 10, 2026	11.90	11.93	11.70	11.87	11.87	-0.50%	5,047,273
Sep 9, 2026	12.09	12.12	11.86	11.93	11.93	-1.40%	3,130,994
Sep 8, 2026	12.60	12.60	12.01	12.10	12.10	-4.95%	4,682,228
Sep 4, 2026	13.01	13.11	12.61	12.73	12.73	-4.72%	3,601,779
Sep 3, 2026	13.53	13.68	13.31	13.36	13.36	1.29%	3,524,918
Sep 2, 2026	13.40	13.47	13.17	13.19	13.19	-2.01%	2,921,829
Sep 1, 2026	13.78	13.94	13.41	13.46	13.46	-3.30%	3,731,887
Aug 31, 2026	13.71	13.96	13.62	13.92	13.92	0.43%	4,368,194
Aug 28, 2026	13.57	13.99	13.57	13.86	13.86	1.24%	4,011,823
Aug 27, 2026	13.23	13.70	13.14	13.69	13.69	6.04%	5,957,575
Aug 26, 2026	12.60	12.98	12.57	12.91	12.91	0.39%	2,826,641
Aug 25, 2026	13.06	13.23	12.78	12.86	12.86	-2.50%	3,313,767
Aug 24, 2026	12.95	13.28	12.86	13.19	13.19	1.62%	4,275,838
Aug 21, 2026	13.03	13.14	12.74	12.98	12.98	-0.23%	4,271,880
Aug 20, 2026	13.03	13.13	12.86	13.01	13.01	-0.46%	3,140,155
Aug 19, 2026	12.72	13.26	12.68	13.07	13.07	2.67%	6,127,808
Aug 18, 2026	12.48	13.01	12.44	12.73	12.73	3.24%	9,100,522
Aug 17, 2026	12.43	12.56	12.18	12.33	12.33	-2.61%	8,913,553
Aug 14, 2026	12.73	12.75	12.35	12.66	12.66	-0.16%	11,011,253
Aug 13, 2026	11.77	12.80	11.64	12.68	12.68	8.89%	9,891,254
Aug 12, 2026	11.68	11.87	11.56	11.65	11.65	-2.72%	4,860,451
Aug 11, 2026	11.75	12.08	11.75	11.97	11.97	-0.08%	6,453,418
Aug 10, 2026	11.58	12.04	11.53	11.98	11.98	1.18%	6,165,846
Aug 7, 2026	11.84	12.02	11.66	11.84	11.84	2.16%	6,715,611
Aug 6, 2026	11.13	11.69	10.87	11.59	11.59	0.61%	8,042,048
Aug 5, 2026	11.80	12.20	11.48	11.52	11.52	-4.32%	9,865,789
Aug 4, 2026	11.57	12.12	11.55	12.04	12.04	2.29%	8,398,944
Aug 3, 2026	11.75	12.07	11.71	11.77	11.77	3.65%	7,631,130
Jul 31, 2026	11.09	11.46	11.06	11.36	11.36	0.84%	9,360,460