Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
10.36
-0.04 (-0.38%)
At close: Jul 10, 2026, 4:00 PM EDT
10.36
0.00 (0.02%)
After-hours: Jul 10, 2026, 7:58 PM EDT
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 10.67 | 10.70 | 10.09 | 10.36 | 10.36 | -0.38% | 20,237,165 |
| Jul 9, 2026 | 9.75 | 10.42 | 9.75 | 10.40 | 10.40 | 2.26% | 26,122,952 |
| Jul 8, 2026 | 10.16 | 10.34 | 10.01 | 10.17 | 10.17 | -2.02% | 41,162,992 |
| Jul 7, 2026 | 10.51 | 10.82 | 10.25 | 10.38 | 10.38 | 2.06% | 21,167,824 |
| Jul 6, 2026 | 10.16 | 10.46 | 10.07 | 10.17 | 10.17 | -1.64% | 14,459,891 |
| Jul 2, 2026 | 10.40 | 10.56 | 10.26 | 10.34 | 10.34 | -0.67% | 26,579,111 |
| Jul 1, 2026 | 10.40 | 10.63 | 10.30 | 10.41 | 10.41 | 2.87% | 36,475,738 |
| Jun 30, 2026 | 10.09 | 10.26 | 10.00 | 10.12 | 10.12 | -0.88% | 29,603,155 |
| Jun 29, 2026 | 10.02 | 10.24 | 9.94 | 10.21 | 10.21 | 3.65% | 54,568,663 |
| Jun 26, 2026 | 9.25 | 9.90 | 9.25 | 9.85 | 9.85 | 7.42% | 44,262,934 |
| Jun 25, 2026 | 9.27 | 9.50 | 9.13 | 9.17 | 9.17 | -2.13% | 34,076,729 |
| Jun 24, 2026 | 9.20 | 9.71 | 9.12 | 9.37 | 9.37 | 1.96% | 34,688,556 |
| Jun 23, 2026 | 9.08 | 9.29 | 9.00 | 9.19 | 9.19 | 2.91% | 24,327,243 |
| Jun 22, 2026 | 8.62 | 9.06 | 8.62 | 8.93 | 8.93 | 0.79% | 33,162,555 |
| Jun 18, 2026 | 8.91 | 8.98 | 8.62 | 8.86 | 8.86 | -1.34% | 22,194,186 |
| Jun 17, 2026 | 9.36 | 9.55 | 8.97 | 8.98 | 8.98 | -5.47% | 28,322,901 |
| Jun 16, 2026 | 9.51 | 9.75 | 9.39 | 9.50 | 9.50 | -0.11% | 18,217,679 |
| Jun 15, 2026 | 9.41 | 9.72 | 9.36 | 9.51 | 9.51 | 0.69% | 16,654,895 |
| Jun 12, 2026 | 9.16 | 9.50 | 8.98 | 9.45 | 9.45 | 2.44% | 9,404,153 |
| Jun 11, 2026 | 9.16 | 9.35 | 8.98 | 9.22 | 9.22 | -1.81% | 18,846,375 |
| Jun 10, 2026 | 9.29 | 9.62 | 9.12 | 9.39 | 9.39 | 0.11% | 27,788,269 |
| Jun 9, 2026 | 9.30 | 9.54 | 9.08 | 9.38 | 9.38 | -0.32% | 13,276,697 |
| Jun 8, 2026 | 9.49 | 9.52 | 9.30 | 9.41 | 9.41 | -0.42% | 5,647,022 |
| Jun 5, 2026 | 9.67 | 9.74 | 9.31 | 9.45 | 9.45 | -1.46% | 6,502,249 |
| Jun 4, 2026 | 9.76 | 9.88 | 9.54 | 9.59 | 9.59 | 0.42% | 9,899,252 |
| Jun 3, 2026 | 10.03 | 10.13 | 9.47 | 9.55 | 9.55 | -6.00% | 7,967,374 |
| Jun 2, 2026 | 10.12 | 10.32 | 9.88 | 10.16 | 10.16 | -4.87% | 10,159,945 |
| Jun 1, 2026 | 9.97 | 10.69 | 9.86 | 10.68 | 10.68 | 9.99% | 19,063,794 |
| May 29, 2026 | 9.11 | 9.76 | 9.09 | 9.71 | 9.71 | 7.89% | 14,041,866 |
| May 28, 2026 | 9.10 | 9.19 | 8.93 | 9.00 | 9.00 | 0.22% | 9,670,427 |
| May 27, 2026 | 8.98 | 9.19 | 8.93 | 8.98 | 8.98 | -0.66% | 11,945,774 |
| May 26, 2026 | 9.00 | 9.15 | 8.96 | 9.04 | 9.04 | -0.44% | 9,023,084 |
| May 22, 2026 | 9.13 | 9.28 | 8.98 | 9.08 | 9.08 | 0.11% | 8,279,581 |
| May 21, 2026 | 9.12 | 9.14 | 8.93 | 9.07 | 9.07 | -1.41% | 6,509,753 |
| May 20, 2026 | 9.01 | 9.24 | 8.84 | 9.20 | 9.20 | 0.88% | 11,698,144 |
| May 19, 2026 | 9.25 | 9.61 | 9.06 | 9.12 | 9.12 | 0.77% | 16,188,916 |
| 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 |