Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	12.09	12.12	11.86	11.93	11.93	-1.40%	3,126,233
Sep 8, 2026	12.60	12.60	12.01	12.10	12.10	-4.95%	4,674,732
Sep 4, 2026	13.01	13.11	12.61	12.73	12.73	-4.72%	3,600,706
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
Jul 30, 2026	11.30	11.38	10.88	11.26	11.26	-3.01%	11,357,062
Jul 29, 2026	10.89	11.74	10.89	11.61	11.61	3.85%	13,599,031
Jul 28, 2026	10.84	11.30	10.83	11.18	11.18	3.33%	9,332,227
Jul 27, 2026	10.56	11.12	10.53	10.82	10.82	5.36%	12,079,045
Jul 24, 2026	9.97	10.35	9.97	10.27	10.27	5.12%	18,596,000
Jul 23, 2026	10.27	10.35	9.77	9.77	9.77	-2.88%	9,065,159
Jul 22, 2026	10.68	10.68	9.90	10.06	10.06	-5.89%	15,651,907
Jul 21, 2026	10.76	11.09	10.58	10.69	10.69	-3.26%	17,870,994
Jul 20, 2026	10.78	11.22	10.63	11.05	11.05	1.47%	22,379,339
Jul 17, 2026	10.79	11.06	10.72	10.89	10.89	-0.55%	14,934,289
Jul 16, 2026	10.77	11.04	10.50	10.95	10.95	3.20%	15,573,704
Jul 15, 2026	10.62	10.90	10.57	10.61	10.61	1.34%	15,483,030
Jul 14, 2026	10.43	10.87	10.32	10.47	10.47	-3.32%	10,286,261
Jul 13, 2026	10.49	11.01	10.44	10.83	10.83	4.54%	14,065,698
Jul 10, 2026	10.67	10.70	10.09	10.36	10.36	-0.38%	20,238,588
Jul 9, 2026	9.75	10.42	9.75	10.40	10.40	2.26%	26,346,462
Jul 8, 2026	10.16	10.34	10.01	10.17	10.17	-2.02%	41,164,185
Jul 7, 2026	10.51	10.82	10.25	10.38	10.38	2.06%	21,169,953
Jul 6, 2026	10.16	10.46	10.07	10.17	10.17	-1.64%	14,470,196
Jul 2, 2026	10.40	10.56	10.26	10.34	10.34	-0.67%	26,896,267
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