Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.95	15.09	14.56	14.72	14.72	-1.93%	4,979,512
Oct 29, 2026	15.01	15.07	14.50	15.01	15.01	-2.41%	3,746,161
Oct 28, 2026	14.69	15.39	14.63	15.38	15.38	3.22%	5,118,515
Oct 27, 2026	15.21	15.40	14.86	14.90	14.90	-2.99%	3,706,993
Oct 26, 2026	15.46	15.51	15.17	15.36	15.36	-0.84%	3,659,493
Oct 23, 2026	15.29	15.51	15.13	15.49	15.49	1.11%	3,742,346
Oct 22, 2026	14.85	15.44	14.81	15.32	15.32	3.34%	4,029,481
Oct 21, 2026	14.84	15.02	14.70	14.83	14.83	-0.17%	3,348,898
Oct 20, 2026	14.26	14.99	14.26	14.85	14.85	5.10%	4,969,481
Oct 19, 2026	13.72	14.19	13.61	14.13	14.13	2.84%	3,840,709
Oct 16, 2026	14.39	14.58	13.62	13.74	13.74	-3.58%	3,490,234
Oct 15, 2026	13.67	14.52	13.64	14.25	14.25	4.09%	5,580,073
Oct 14, 2026	13.82	14.07	13.53	13.69	13.69	-1.51%	4,573,756
Oct 13, 2026	13.90	14.17	13.87	13.90	13.90	-0.14%	4,303,699
Oct 12, 2026	14.00	14.27	13.84	13.92	13.92	-	5,249,787
Oct 9, 2026	13.67	13.94	13.67	13.92	13.92	2.05%	3,915,370
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