Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
16.44
-0.38 (-2.26%)
At close: Nov 8, 2024, 4:00 PM
16.55
+0.11 (0.67%)
After-hours: Nov 8, 2024, 5:58 PM EST
Freshworks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 16.37 | 16.52 | 15.91 | 16.44 | 16.44 | -2.26% | 10,459,693 |
Nov 7, 2024 | 15.31 | 16.91 | 15.23 | 16.82 | 16.82 | 28.50% | 16,531,227 |
Nov 6, 2024 | 12.85 | 13.10 | 12.74 | 13.09 | 13.09 | 5.23% | 6,352,331 |
Nov 5, 2024 | 12.20 | 12.49 | 12.16 | 12.44 | 12.44 | 1.72% | 3,880,550 |
Nov 4, 2024 | 12.05 | 12.35 | 11.91 | 12.23 | 12.23 | 1.49% | 4,461,354 |
Nov 1, 2024 | 11.86 | 12.17 | 11.73 | 12.05 | 12.05 | 2.99% | 3,554,950 |
Oct 31, 2024 | 11.89 | 12.00 | 11.69 | 11.70 | 11.70 | -1.43% | 4,763,049 |
Oct 30, 2024 | 11.73 | 11.99 | 11.73 | 11.87 | 11.87 | 0.68% | 3,846,355 |
Oct 29, 2024 | 11.67 | 11.84 | 11.60 | 11.79 | 11.79 | 0.86% | 1,905,975 |
Oct 28, 2024 | 11.70 | 11.77 | 11.58 | 11.69 | 11.69 | 0.60% | 2,515,729 |
Oct 25, 2024 | 11.65 | 11.80 | 11.56 | 11.62 | 11.62 | 0.17% | 3,840,329 |
Oct 24, 2024 | 11.33 | 11.78 | 11.32 | 11.60 | 11.60 | 3.94% | 4,664,202 |
Oct 23, 2024 | 11.42 | 11.48 | 10.87 | 11.16 | 11.16 | -2.11% | 3,457,803 |
Oct 22, 2024 | 11.24 | 11.42 | 11.07 | 11.40 | 11.40 | 1.06% | 2,488,493 |
Oct 21, 2024 | 11.31 | 11.37 | 11.13 | 11.28 | 11.28 | -0.18% | 2,531,558 |
Oct 18, 2024 | 11.30 | 11.41 | 11.15 | 11.30 | 11.30 | 0.18% | 4,138,125 |
Oct 17, 2024 | 11.30 | 11.37 | 11.06 | 11.28 | 11.28 | -0.18% | 5,545,726 |
Oct 16, 2024 | 11.45 | 11.47 | 11.22 | 11.30 | 11.30 | -1.82% | 2,448,092 |
Oct 15, 2024 | 11.36 | 11.57 | 11.29 | 11.51 | 11.51 | 1.05% | 2,984,378 |
Oct 14, 2024 | 11.51 | 11.51 | 11.25 | 11.39 | 11.39 | -0.70% | 2,714,462 |
Oct 11, 2024 | 11.07 | 11.57 | 11.07 | 11.47 | 11.47 | 2.78% | 2,540,674 |
Oct 10, 2024 | 11.10 | 11.18 | 10.81 | 11.16 | 11.16 | -0.45% | 2,944,972 |
Oct 9, 2024 | 11.05 | 11.28 | 10.99 | 11.21 | 11.21 | 1.54% | 2,218,119 |
Oct 8, 2024 | 11.04 | 11.22 | 10.97 | 11.04 | 11.04 | 0.18% | 1,640,508 |
Oct 7, 2024 | 11.19 | 11.19 | 11.00 | 11.02 | 11.02 | -1.96% | 1,957,336 |
Oct 4, 2024 | 11.06 | 11.39 | 10.99 | 11.24 | 11.24 | 3.31% | 2,031,146 |
Oct 3, 2024 | 10.93 | 11.04 | 10.84 | 10.88 | 10.88 | -1.18% | 3,156,757 |
Oct 2, 2024 | 11.20 | 11.26 | 10.97 | 11.01 | 11.01 | -1.70% | 3,359,444 |
Oct 1, 2024 | 11.52 | 11.55 | 11.18 | 11.20 | 11.20 | -2.44% | 3,303,325 |
Sep 30, 2024 | 11.38 | 11.72 | 11.35 | 11.48 | 11.48 | 0.35% | 2,562,780 |
Sep 27, 2024 | 11.17 | 11.50 | 11.12 | 11.44 | 11.44 | 3.62% | 2,930,220 |
Sep 26, 2024 | 11.10 | 11.17 | 10.89 | 11.04 | 11.04 | 0.73% | 2,940,277 |
Sep 25, 2024 | 11.30 | 11.30 | 10.95 | 10.96 | 10.96 | -3.09% | 2,473,033 |
Sep 24, 2024 | 11.32 | 11.40 | 11.22 | 11.31 | 11.31 | 0.53% | 5,288,968 |
Sep 23, 2024 | 11.38 | 11.38 | 11.09 | 11.25 | 11.25 | -0.71% | 1,781,180 |
Sep 20, 2024 | 11.37 | 11.47 | 11.24 | 11.33 | 11.33 | -2.07% | 4,058,877 |
Sep 19, 2024 | 11.46 | 11.65 | 11.31 | 11.57 | 11.57 | 3.67% | 3,362,385 |
Sep 18, 2024 | 11.29 | 11.34 | 11.13 | 11.16 | 11.16 | -0.98% | 4,650,479 |
Sep 17, 2024 | 11.23 | 11.32 | 11.12 | 11.27 | 11.27 | 1.35% | 3,536,107 |
Sep 16, 2024 | 11.35 | 11.44 | 11.10 | 11.12 | 11.12 | -1.77% | 3,544,967 |
Sep 13, 2024 | 11.27 | 11.48 | 11.23 | 11.32 | 11.32 | 1.16% | 1,821,708 |
Sep 12, 2024 | 11.23 | 11.35 | 11.10 | 11.19 | 11.19 | - | 1,345,060 |
Sep 11, 2024 | 11.18 | 11.27 | 11.06 | 11.19 | 11.19 | -0.36% | 3,301,682 |
Sep 10, 2024 | 11.43 | 11.43 | 11.05 | 11.23 | 11.23 | -2.77% | 2,697,945 |
Sep 9, 2024 | 11.41 | 11.75 | 11.37 | 11.55 | 11.55 | 1.76% | 1,614,613 |
Sep 6, 2024 | 11.55 | 11.57 | 11.17 | 11.35 | 11.35 | -1.22% | 2,173,814 |
Sep 5, 2024 | 11.37 | 11.53 | 11.24 | 11.49 | 11.49 | -0.52% | 2,186,153 |
Sep 4, 2024 | 11.44 | 11.63 | 11.35 | 11.55 | 11.55 | 0.17% | 1,542,791 |
Sep 3, 2024 | 11.54 | 11.72 | 11.42 | 11.53 | 11.53 | -1.28% | 1,882,499 |
Aug 30, 2024 | 11.79 | 11.90 | 11.61 | 11.68 | 11.68 | -0.34% | 1,722,072 |
Aug 29, 2024 | 11.79 | 11.98 | 11.65 | 11.72 | 11.72 | 0.77% | 1,440,063 |
Aug 28, 2024 | 11.90 | 11.92 | 11.56 | 11.63 | 11.63 | -4.20% | 1,727,935 |
Aug 27, 2024 | 12.03 | 12.23 | 12.01 | 12.14 | 12.14 | - | 1,263,793 |
Aug 26, 2024 | 12.03 | 12.23 | 11.99 | 12.14 | 12.14 | 1.59% | 1,157,631 |
Aug 23, 2024 | 11.71 | 11.96 | 11.60 | 11.95 | 11.95 | 3.11% | 1,601,441 |
Aug 22, 2024 | 12.01 | 12.17 | 11.56 | 11.59 | 11.59 | -3.42% | 1,157,893 |
Aug 21, 2024 | 12.16 | 12.21 | 11.87 | 12.00 | 12.00 | -1.07% | 1,314,463 |
Aug 20, 2024 | 11.80 | 12.21 | 11.73 | 12.13 | 12.13 | 3.23% | 5,493,655 |
Aug 19, 2024 | 11.50 | 11.85 | 11.47 | 11.75 | 11.75 | 2.35% | 1,623,083 |
Aug 16, 2024 | 11.30 | 11.50 | 11.25 | 11.48 | 11.48 | 1.15% | 2,053,492 |
Aug 15, 2024 | 11.33 | 11.69 | 11.27 | 11.35 | 11.35 | 2.53% | 3,124,032 |
Aug 14, 2024 | 11.11 | 11.22 | 10.98 | 11.07 | 11.07 | -1.51% | 2,316,118 |
Aug 13, 2024 | 11.21 | 11.32 | 11.14 | 11.24 | 11.24 | 0.72% | 1,559,022 |
Aug 12, 2024 | 11.25 | 11.34 | 11.13 | 11.16 | 11.16 | -0.80% | 1,746,554 |
Aug 9, 2024 | 11.25 | 11.35 | 11.13 | 11.25 | 11.25 | -0.27% | 1,964,995 |
Aug 8, 2024 | 11.16 | 11.33 | 11.15 | 11.28 | 11.28 | 2.17% | 2,010,653 |
Aug 7, 2024 | 11.36 | 11.47 | 11.03 | 11.04 | 11.04 | -0.99% | 1,846,936 |
Aug 6, 2024 | 11.35 | 11.36 | 11.14 | 11.15 | 11.15 | -1.41% | 2,909,294 |
Aug 5, 2024 | 11.00 | 11.45 | 10.96 | 11.31 | 11.31 | -3.08% | 2,675,731 |
Aug 2, 2024 | 11.54 | 11.78 | 11.24 | 11.67 | 11.67 | -2.51% | 2,266,364 |
Aug 1, 2024 | 12.57 | 12.70 | 11.87 | 11.97 | 11.97 | -4.24% | 3,284,290 |
Jul 31, 2024 | 13.50 | 13.56 | 12.41 | 12.50 | 12.50 | -5.87% | 5,437,566 |
Jul 30, 2024 | 13.40 | 13.57 | 13.11 | 13.28 | 13.28 | -0.23% | 5,088,246 |
Jul 29, 2024 | 13.53 | 13.58 | 13.30 | 13.31 | 13.31 | -1.41% | 2,334,527 |
Jul 26, 2024 | 13.42 | 13.77 | 13.33 | 13.50 | 13.50 | 1.96% | 2,920,493 |
Jul 25, 2024 | 12.87 | 13.52 | 12.81 | 13.24 | 13.24 | 4.09% | 2,729,980 |
Jul 24, 2024 | 13.05 | 13.24 | 12.70 | 12.72 | 12.72 | -3.42% | 1,767,665 |
Jul 23, 2024 | 13.12 | 13.29 | 13.06 | 13.17 | 13.17 | 0.46% | 1,524,963 |
Jul 22, 2024 | 13.21 | 13.21 | 12.98 | 13.11 | 13.11 | 0.15% | 1,300,602 |
Jul 19, 2024 | 13.26 | 13.35 | 13.06 | 13.09 | 13.09 | -0.76% | 1,559,388 |
Jul 18, 2024 | 13.49 | 13.62 | 13.11 | 13.19 | 13.19 | -2.08% | 2,277,200 |
Jul 17, 2024 | 13.50 | 13.66 | 13.42 | 13.47 | 13.47 | -1.17% | 2,152,683 |
Jul 16, 2024 | 13.48 | 13.80 | 13.45 | 13.63 | 13.63 | 1.64% | 1,938,531 |
Jul 15, 2024 | 13.00 | 13.47 | 12.89 | 13.41 | 13.41 | 3.95% | 2,973,920 |
Jul 12, 2024 | 12.78 | 12.92 | 12.59 | 12.90 | 12.90 | 1.10% | 2,247,356 |
Jul 11, 2024 | 12.70 | 12.94 | 12.59 | 12.76 | 12.76 | 3.07% | 1,611,593 |
Jul 10, 2024 | 12.35 | 12.41 | 12.18 | 12.38 | 12.38 | 0.49% | 1,694,477 |
Jul 9, 2024 | 12.66 | 12.66 | 12.20 | 12.32 | 12.32 | -2.99% | 1,754,653 |
Jul 8, 2024 | 12.89 | 12.95 | 12.63 | 12.70 | 12.70 | -1.32% | 1,363,056 |
Jul 5, 2024 | 12.81 | 13.04 | 12.69 | 12.87 | 12.87 | 1.02% | 1,162,043 |
Jul 3, 2024 | 13.04 | 13.07 | 12.74 | 12.74 | 12.74 | -2.30% | 822,117 |
Jul 2, 2024 | 12.91 | 13.13 | 12.78 | 13.04 | 13.04 | 1.80% | 2,108,442 |
Jul 1, 2024 | 12.74 | 12.86 | 12.56 | 12.81 | 12.81 | 0.95% | 1,636,777 |
Jun 28, 2024 | 12.74 | 12.79 | 12.57 | 12.69 | 12.69 | - | 8,586,209 |
Jun 27, 2024 | 12.47 | 12.82 | 12.41 | 12.69 | 12.69 | 2.09% | 1,563,333 |
Jun 26, 2024 | 12.14 | 12.51 | 12.03 | 12.43 | 12.43 | 1.80% | 1,528,324 |
Jun 25, 2024 | 12.34 | 12.37 | 12.19 | 12.21 | 12.21 | -1.13% | 1,269,718 |
Jun 24, 2024 | 12.41 | 12.55 | 12.29 | 12.35 | 12.35 | -1.28% | 1,672,954 |
Jun 21, 2024 | 12.22 | 12.53 | 12.12 | 12.51 | 12.51 | 2.71% | 4,623,236 |
Jun 20, 2024 | 12.04 | 12.20 | 11.90 | 12.18 | 12.18 | 0.66% | 2,034,620 |