Skip to main content
logo
Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
14.62
+0.43 (3.03%)
At close: Jul 18, 2025, 4:00 PM
14.62
0.00 (0.00%)
After-hours: Jul 18, 2025, 5:45 PM EDT

Freshworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202514.3814.6914.2014.6214.623.03%3,349,111
Jul 17, 202513.8914.2413.8914.1914.191.94%3,700,062
Jul 16, 202513.9514.0513.6913.9213.920.94%4,707,586
Jul 15, 202514.2214.2713.7513.7913.79-2.34%17,427,377
Jul 14, 202513.9814.3013.9714.1214.120.50%3,135,905
Jul 11, 202514.5714.6513.9914.0514.05-4.65%2,672,766
Jul 10, 202515.3615.4214.7314.7414.74-4.07%3,919,155
Jul 9, 202515.3315.4715.0815.3615.360.99%2,283,709
Jul 8, 202515.1415.4615.0015.2115.211.40%2,799,430
Jul 7, 202515.0215.2214.9315.0015.00-1.32%1,974,760
Jul 3, 202514.9015.4714.9015.2015.203.05%1,798,797
Jul 2, 202515.1515.3014.6314.7514.75-2.83%2,429,360
Jul 1, 202514.8915.3714.7515.1815.181.81%2,916,714
Jun 30, 202514.9415.0614.8214.9114.910.61%2,760,819
Jun 27, 202514.8315.0114.6414.8214.82-2,620,850
Jun 26, 202514.7014.8614.4814.8214.821.44%1,686,033
Jun 25, 202515.0115.0414.5914.6114.61-1.75%1,917,345
Jun 24, 202514.8515.0114.7714.8714.871.85%2,450,189
Jun 23, 202514.7414.8314.4214.6014.60-0.95%3,178,603
Jun 20, 202515.0215.0814.6614.7414.74-1.27%3,751,908
Jun 18, 202515.3115.5114.8914.9314.93-2.55%2,506,390
Jun 17, 202515.5415.5415.2515.3215.32-0.97%1,718,785
Jun 16, 202515.1015.4714.9515.4715.473.55%2,181,590
Jun 13, 202515.3515.4514.8714.9414.94-4.60%2,768,014
Jun 12, 202515.5115.7115.3615.6615.660.19%2,452,950
Jun 11, 202515.9716.0515.6315.6315.63-1.64%2,099,366
Jun 10, 202515.9616.0415.7715.8915.89-0.38%2,409,710
Jun 9, 202515.7716.0115.6415.9515.951.66%2,105,220
Jun 6, 202515.7915.8015.4415.6915.690.51%1,835,563
Jun 5, 202515.6215.8715.4915.6115.610.52%1,731,110
Jun 4, 202515.6415.6715.3715.5315.53-0.38%1,692,290
Jun 3, 202515.1615.6115.0115.5915.593.79%1,926,157
Jun 2, 202515.2715.3514.8415.0215.02-1.64%3,250,549
May 30, 202514.9715.4614.8015.2715.271.87%3,575,559
May 29, 202515.1415.3014.7314.9914.99-0.27%2,125,055
May 28, 202514.8615.0314.7815.0315.030.94%1,812,950
May 27, 202514.7614.9414.6414.8914.893.26%2,032,855
May 23, 202514.2614.5514.2414.4214.42-1.44%2,877,187
May 22, 202514.5014.7114.3714.6314.630.83%3,629,183
May 21, 202514.5814.8614.4314.5114.51-1.56%2,888,638
May 20, 202514.8414.9014.6314.7414.74-0.74%2,915,320
May 19, 202515.2415.2814.8414.8514.85-4.13%3,472,098
May 16, 202515.3415.6115.3415.4915.490.06%1,863,445
May 15, 202515.6715.7515.3115.4815.48-1.65%1,582,284
May 14, 202516.0016.1415.6415.7415.74-1.50%2,004,353
May 13, 202515.7316.1215.7015.9815.981.98%3,451,651
May 12, 202515.3015.6915.0815.6715.677.62%3,239,523
May 9, 202514.7914.8414.4214.5614.56-1.15%2,106,839
May 8, 202514.5014.9014.4414.7314.733.59%2,607,611
May 7, 202514.3014.4114.0414.2214.22-0.42%2,375,217