Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
8.39
-0.24 (-2.78%)
At close: Mar 9, 2026, 4:00 PM EDT
8.39
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Freshworks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.50 | 8.55 | 8.30 | 8.40 | - | -2.67% | 5,281,667 |
| Mar 6, 2026 | 8.74 | 8.80 | 8.38 | 8.63 | 8.63 | 0.12% | 5,073,093 |
| Mar 5, 2026 | 8.51 | 8.71 | 8.42 | 8.62 | 8.62 | 1.77% | 6,216,273 |
| Mar 4, 2026 | 8.69 | 8.69 | 8.32 | 8.47 | 8.47 | 2.05% | 4,932,901 |
| Mar 3, 2026 | 7.92 | 8.43 | 7.91 | 8.30 | 8.30 | 2.72% | 5,581,289 |
| Mar 2, 2026 | 7.59 | 8.18 | 7.58 | 8.08 | 8.08 | 3.32% | 7,365,092 |
| Feb 27, 2026 | 7.69 | 7.89 | 7.58 | 7.82 | 7.82 | -1.76% | 6,687,802 |
| Feb 26, 2026 | 7.72 | 7.99 | 7.61 | 7.96 | 7.96 | 9.34% | 8,186,253 |
| Feb 25, 2026 | 7.16 | 7.37 | 6.96 | 7.28 | 7.28 | 1.68% | 4,515,273 |
| Feb 24, 2026 | 6.91 | 7.26 | 6.82 | 7.16 | 7.16 | 4.07% | 5,862,886 |
| Feb 23, 2026 | 7.14 | 7.18 | 6.80 | 6.88 | 6.88 | -7.77% | 6,876,936 |
| Feb 20, 2026 | 7.59 | 7.80 | 7.34 | 7.46 | 7.46 | -2.23% | 5,094,242 |
| Feb 19, 2026 | 7.42 | 7.65 | 7.31 | 7.63 | 7.63 | 2.83% | 6,763,227 |
| Feb 18, 2026 | 7.33 | 7.56 | 7.20 | 7.42 | 7.42 | 1.78% | 7,029,566 |
| Feb 17, 2026 | 7.24 | 7.49 | 7.09 | 7.29 | 7.29 | 0.69% | 5,867,783 |
| Feb 13, 2026 | 7.22 | 7.38 | 7.09 | 7.24 | 7.24 | 2.84% | 7,562,185 |
| Feb 12, 2026 | 7.37 | 7.55 | 6.79 | 7.04 | 7.04 | -3.56% | 12,861,009 |
| Feb 11, 2026 | 7.89 | 7.89 | 7.00 | 7.30 | 7.30 | -16.38% | 24,405,659 |
| Feb 10, 2026 | 8.75 | 9.14 | 8.66 | 8.73 | 8.73 | 1.16% | 13,117,299 |
| Feb 9, 2026 | 8.83 | 8.83 | 8.45 | 8.63 | 8.63 | -3.25% | 9,258,147 |
| Feb 6, 2026 | 8.89 | 9.13 | 8.58 | 8.92 | 8.92 | 1.94% | 6,819,140 |
| Feb 5, 2026 | 9.39 | 9.67 | 8.74 | 8.75 | 8.75 | -7.60% | 8,699,021 |
| Feb 4, 2026 | 9.25 | 9.63 | 9.04 | 9.47 | 9.47 | -0.63% | 7,733,392 |
| Feb 3, 2026 | 10.21 | 10.27 | 9.45 | 9.53 | 9.53 | -10.60% | 7,890,792 |
| Feb 2, 2026 | 10.80 | 10.95 | 10.61 | 10.66 | 10.66 | -1.11% | 4,608,937 |
| Jan 30, 2026 | 10.59 | 10.87 | 10.51 | 10.78 | 10.78 | 1.32% | 4,681,988 |
| Jan 29, 2026 | 11.00 | 11.03 | 10.46 | 10.64 | 10.64 | -6.67% | 5,715,715 |
| Jan 28, 2026 | 11.74 | 11.76 | 11.33 | 11.40 | 11.40 | -1.64% | 3,050,478 |
| Jan 27, 2026 | 12.08 | 12.10 | 11.44 | 11.59 | 11.59 | -3.86% | 3,287,867 |
| Jan 26, 2026 | 11.88 | 12.27 | 11.83 | 12.06 | 12.06 | 1.82% | 3,457,399 |
| Jan 23, 2026 | 11.78 | 11.95 | 11.71 | 11.84 | 11.84 | 0.51% | 3,792,077 |
| Jan 22, 2026 | 11.19 | 11.86 | 11.12 | 11.78 | 11.78 | 5.94% | 4,633,458 |
| Jan 21, 2026 | 10.94 | 11.17 | 10.91 | 11.12 | 11.12 | 1.65% | 4,643,213 |
| Jan 20, 2026 | 10.85 | 11.18 | 10.76 | 10.94 | 10.94 | -1.35% | 4,112,136 |
| Jan 16, 2026 | 11.37 | 11.37 | 10.94 | 11.09 | 11.09 | -2.20% | 5,395,031 |
| Jan 15, 2026 | 11.56 | 11.60 | 11.28 | 11.34 | 11.34 | -0.96% | 3,605,705 |
| Jan 14, 2026 | 11.65 | 11.83 | 11.39 | 11.45 | 11.45 | -2.05% | 3,977,927 |
| Jan 13, 2026 | 12.09 | 12.11 | 11.59 | 11.69 | 11.69 | -3.39% | 4,553,574 |
| Jan 12, 2026 | 12.19 | 12.28 | 12.04 | 12.10 | 12.10 | -1.14% | 5,578,656 |
| Jan 9, 2026 | 11.81 | 12.36 | 11.78 | 12.24 | 12.24 | 4.26% | 4,970,429 |
| Jan 8, 2026 | 11.85 | 11.91 | 11.52 | 11.74 | 11.74 | -1.59% | 3,499,764 |
| Jan 7, 2026 | 11.79 | 11.95 | 11.74 | 11.93 | 11.93 | 1.36% | 4,467,305 |
| Jan 6, 2026 | 11.61 | 11.78 | 11.47 | 11.77 | 11.77 | 1.29% | 3,078,287 |
| Jan 5, 2026 | 11.59 | 11.90 | 11.46 | 11.62 | 11.62 | 0.17% | 2,955,465 |
| Jan 2, 2026 | 12.26 | 12.35 | 11.48 | 11.60 | 11.60 | -5.31% | 3,352,548 |
| Dec 31, 2025 | 12.29 | 12.42 | 12.22 | 12.25 | 12.25 | -0.65% | 2,307,374 |
| Dec 30, 2025 | 12.34 | 12.48 | 12.30 | 12.33 | 12.33 | -0.24% | 1,954,398 |
| Dec 29, 2025 | 12.33 | 12.45 | 12.29 | 12.36 | 12.36 | -0.32% | 1,946,398 |
| Dec 26, 2025 | 12.35 | 12.42 | 12.28 | 12.40 | 12.40 | 0.81% | 1,570,640 |
| Dec 24, 2025 | 12.32 | 12.36 | 12.25 | 12.30 | 12.30 | -0.16% | 1,060,335 |
| Dec 23, 2025 | 12.51 | 12.54 | 12.11 | 12.32 | 12.32 | -2.30% | 2,463,260 |
| Dec 22, 2025 | 12.49 | 12.76 | 12.49 | 12.61 | 12.61 | 0.64% | 1,890,504 |
| Dec 19, 2025 | 12.55 | 12.70 | 12.42 | 12.53 | 12.53 | -0.48% | 4,172,645 |
| Dec 18, 2025 | 12.44 | 12.92 | 12.44 | 12.59 | 12.59 | 1.61% | 3,186,186 |
| Dec 17, 2025 | 12.48 | 12.58 | 12.30 | 12.39 | 12.39 | -0.64% | 4,850,332 |
| Dec 16, 2025 | 12.40 | 12.57 | 12.30 | 12.47 | 12.47 | - | 3,922,919 |
| Dec 15, 2025 | 13.30 | 13.31 | 12.43 | 12.47 | 12.47 | -5.17% | 4,120,840 |
| Dec 12, 2025 | 13.11 | 13.28 | 12.95 | 13.15 | 13.15 | 0.23% | 3,600,803 |
| Dec 11, 2025 | 13.39 | 13.52 | 13.08 | 13.12 | 13.12 | -2.38% | 3,365,970 |
| Dec 10, 2025 | 13.04 | 13.61 | 13.01 | 13.44 | 13.44 | 2.99% | 3,441,357 |
| Dec 9, 2025 | 12.82 | 13.18 | 12.78 | 13.05 | 13.05 | 1.71% | 2,955,300 |
| Dec 8, 2025 | 12.82 | 12.99 | 12.71 | 12.83 | 12.83 | -0.08% | 3,833,801 |
| Dec 5, 2025 | 12.60 | 13.01 | 12.51 | 12.84 | 12.84 | 1.90% | 2,941,586 |
| Dec 4, 2025 | 12.54 | 12.62 | 12.33 | 12.60 | 12.60 | 1.20% | 3,343,733 |
| Dec 3, 2025 | 12.14 | 12.61 | 12.07 | 12.45 | 12.45 | 1.88% | 3,988,346 |
| Dec 2, 2025 | 11.91 | 12.22 | 11.77 | 12.22 | 12.22 | 3.12% | 4,989,127 |
| Dec 1, 2025 | 12.02 | 12.15 | 11.84 | 11.85 | 11.85 | -2.39% | 3,279,708 |
| Nov 28, 2025 | 12.06 | 12.19 | 12.04 | 12.14 | 12.14 | 1.08% | 1,709,597 |
| Nov 26, 2025 | 12.32 | 12.33 | 11.88 | 12.01 | 12.01 | -2.75% | 3,701,916 |
| Nov 25, 2025 | 12.19 | 12.43 | 12.04 | 12.35 | 12.35 | 2.40% | 3,521,161 |
| Nov 24, 2025 | 12.11 | 12.28 | 12.01 | 12.06 | 12.06 | 1.77% | 4,666,321 |
| Nov 21, 2025 | 11.57 | 12.03 | 11.45 | 11.85 | 11.85 | 1.72% | 4,479,273 |
| Nov 20, 2025 | 11.96 | 12.22 | 11.64 | 11.65 | 11.65 | -1.27% | 3,908,002 |
| Nov 19, 2025 | 11.83 | 11.90 | 11.62 | 11.80 | 11.80 | -0.67% | 3,580,638 |
| Nov 18, 2025 | 11.68 | 11.90 | 11.42 | 11.88 | 11.88 | 0.85% | 4,166,093 |
| Nov 17, 2025 | 12.04 | 12.13 | 11.59 | 11.78 | 11.78 | -2.73% | 4,960,361 |
| Nov 14, 2025 | 11.71 | 12.24 | 11.60 | 12.11 | 12.11 | 1.68% | 6,456,301 |
| Nov 13, 2025 | 12.01 | 12.26 | 11.82 | 11.91 | 11.91 | 2.32% | 6,682,290 |
| Nov 12, 2025 | 11.69 | 11.72 | 11.47 | 11.64 | 11.64 | - | 4,771,814 |
| Nov 11, 2025 | 11.36 | 11.66 | 11.32 | 11.64 | 11.64 | 2.74% | 3,759,260 |
| Nov 10, 2025 | 11.19 | 11.41 | 11.03 | 11.33 | 11.33 | 1.25% | 3,666,378 |
| Nov 7, 2025 | 10.72 | 11.21 | 10.66 | 11.19 | 11.19 | 3.13% | 5,149,954 |
| Nov 6, 2025 | 11.25 | 11.31 | 10.51 | 10.85 | 10.85 | -1.90% | 9,956,955 |
| Nov 5, 2025 | 10.94 | 11.21 | 10.93 | 11.06 | 11.06 | 1.28% | 8,422,874 |
| Nov 4, 2025 | 10.95 | 11.09 | 10.79 | 10.92 | 10.92 | -2.33% | 4,078,197 |
| Nov 3, 2025 | 11.26 | 11.32 | 10.96 | 11.18 | 11.18 | 0.72% | 3,959,304 |
| Oct 31, 2025 | 10.92 | 11.20 | 10.89 | 11.10 | 11.10 | 1.56% | 2,719,752 |
| Oct 30, 2025 | 10.90 | 11.19 | 10.85 | 10.93 | 10.93 | -0.18% | 2,832,289 |
| Oct 29, 2025 | 11.22 | 11.24 | 10.91 | 10.95 | 10.95 | -3.10% | 2,763,656 |
| Oct 28, 2025 | 11.37 | 11.44 | 11.27 | 11.30 | 11.30 | -0.70% | 2,331,353 |
| Oct 27, 2025 | 11.52 | 11.60 | 11.38 | 11.38 | 11.38 | -0.09% | 2,583,660 |
| Oct 24, 2025 | 11.53 | 11.66 | 11.36 | 11.39 | 11.39 | -0.26% | 2,871,961 |
| Oct 23, 2025 | 11.30 | 11.49 | 11.30 | 11.42 | 11.42 | 0.31% | 2,636,064 |
| Oct 22, 2025 | 11.49 | 11.56 | 11.37 | 11.39 | 11.39 | -1.09% | 2,892,425 |
| Oct 21, 2025 | 11.15 | 11.61 | 11.10 | 11.51 | 11.51 | 2.58% | 2,713,873 |
| Oct 20, 2025 | 10.96 | 11.28 | 10.93 | 11.22 | 11.22 | 3.12% | 3,089,460 |
| Oct 17, 2025 | 10.80 | 10.95 | 10.76 | 10.88 | 10.88 | -0.18% | 2,040,048 |
| Oct 16, 2025 | 11.16 | 11.28 | 10.84 | 10.90 | 10.90 | -1.54% | 2,855,717 |
| Oct 15, 2025 | 11.38 | 11.38 | 10.96 | 11.07 | 11.07 | -0.36% | 2,753,193 |
| Oct 14, 2025 | 11.07 | 11.18 | 10.98 | 11.11 | 11.11 | -1.24% | 4,465,137 |