Skip to main content
Freshworks Inc. (FRSH)
NASDAQ: FRSH · Real-Time Price · USD
9.85
+0.68 (7.42%)
At close: Jun 26, 2026, 4:00 PM EDT
9.90
+0.05 (0.51%)
After-hours: Jun 26, 2026, 7:52 PM EDT

Freshworks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.259.909.259.859.857.42%44,262,667
Jun 25, 20269.279.509.139.179.17-2.13%34,076,729
Jun 24, 20269.209.719.129.379.371.96%34,688,556
Jun 23, 20269.089.299.009.199.192.91%24,327,243
Jun 22, 20268.629.068.628.938.930.79%33,162,555
Jun 18, 20268.918.988.628.868.86-1.34%22,194,186
Jun 17, 20269.369.558.978.988.98-5.47%28,322,901
Jun 16, 20269.519.759.399.509.50-0.11%18,217,679
Jun 15, 20269.419.729.369.519.510.69%16,654,895
Jun 12, 20269.169.508.989.459.452.44%9,404,153
Jun 11, 20269.169.358.989.229.22-1.81%18,846,375
Jun 10, 20269.299.629.129.399.390.11%27,788,269
Jun 9, 20269.309.549.089.389.38-0.32%13,276,697
Jun 8, 20269.499.529.309.419.41-0.42%5,647,022
Jun 5, 20269.679.749.319.459.45-1.46%6,502,249
Jun 4, 20269.769.889.549.599.590.42%9,899,252
Jun 3, 202610.0310.139.479.559.55-6.00%7,967,374
Jun 2, 202610.1210.329.8810.1610.16-4.87%10,159,945
Jun 1, 20269.9710.699.8610.6810.689.99%19,063,794
May 29, 20269.119.769.099.719.717.89%14,041,866
May 28, 20269.109.198.939.009.000.22%9,670,427
May 27, 20268.989.198.938.988.98-0.66%11,945,774
May 26, 20269.009.158.969.049.04-0.44%9,023,084
May 22, 20269.139.288.989.089.080.11%8,279,581
May 21, 20269.129.148.939.079.07-1.41%6,509,753
May 20, 20269.019.248.849.209.200.88%11,698,144
May 19, 20269.259.619.069.129.120.77%16,188,916
May 18, 20268.919.178.859.059.051.00%12,232,763
May 15, 20268.409.038.408.968.966.41%12,168,596
May 14, 20268.218.437.938.428.422.68%15,580,172
May 13, 20268.308.418.078.208.20-3.53%11,487,851
May 12, 20268.748.798.458.508.50-1.28%9,814,558
May 11, 20268.778.918.498.618.61-2.49%12,920,449
May 8, 20268.898.928.548.838.83-2.21%9,173,057
May 7, 20269.159.408.969.039.031.57%10,571,904
May 6, 20267.619.007.618.898.89-3.26%21,206,971
May 5, 20268.989.238.659.199.192.34%11,048,087
May 4, 20268.739.088.688.988.982.63%7,169,260
May 1, 20268.478.808.388.758.757.23%7,181,049
Apr 30, 20268.138.207.988.168.16-1.09%6,166,611
Apr 29, 20268.178.278.088.258.25-0.48%6,507,378
Apr 28, 20268.468.698.258.298.29-0.60%5,276,953
Apr 27, 20268.418.558.338.348.34-1.42%6,129,306
Apr 24, 20268.308.528.288.468.462.42%5,747,118
Apr 23, 20268.538.618.048.268.26-7.30%12,127,350
Apr 22, 20268.949.008.778.918.910.91%23,656,933
Apr 21, 20268.809.198.778.838.830.57%26,732,010
Apr 20, 20268.528.898.528.788.782.81%18,223,814
Apr 17, 20268.608.668.398.548.541.43%20,545,843
Apr 16, 20268.458.608.308.428.421.94%9,295,008
Apr 15, 20267.968.297.928.268.265.63%7,663,403
Apr 14, 20267.958.117.747.827.82-0.89%10,156,875
Apr 13, 20267.557.907.527.897.894.50%8,626,595
Apr 10, 20267.887.977.517.557.55-4.91%7,024,730
Apr 9, 20268.038.057.777.947.94-1.24%8,602,619
Apr 8, 20268.478.517.998.048.04-1.11%5,756,880
Apr 7, 20268.288.368.138.138.13-1.45%3,304,621
Apr 6, 20268.318.418.238.258.25-0.84%3,507,011
Apr 2, 20268.028.357.988.328.323.10%4,447,243
Apr 1, 20268.128.197.858.078.070.50%5,116,575
Mar 31, 20268.128.198.008.038.03-0.12%4,555,100
Mar 30, 20267.908.247.908.048.042.16%4,926,984
Mar 27, 20267.928.037.837.877.87-1.75%4,459,310
Mar 26, 20267.888.187.878.018.011.14%3,304,996
Mar 25, 20268.108.217.787.927.92-0.38%4,565,953
Mar 24, 20268.118.117.837.957.95-2.69%5,674,041
Mar 23, 20268.198.307.998.178.171.74%5,255,795
Mar 20, 20267.998.167.918.038.03-0.86%11,505,109
Mar 19, 20267.858.187.858.108.101.00%4,458,102
Mar 18, 20267.918.087.818.028.020.12%3,511,935
Mar 17, 20268.168.377.988.018.01-1.78%4,383,460
Mar 16, 20268.238.348.138.168.160.31%4,950,054
Mar 13, 20268.028.307.968.138.132.26%5,275,272
Mar 12, 20267.988.217.937.957.95-0.62%6,139,911
Mar 11, 20268.068.267.938.008.00-6,155,675
Mar 10, 20268.378.437.978.008.00-4.65%8,144,204
Mar 9, 20268.508.558.308.398.39-2.78%6,483,830
Mar 6, 20268.748.808.388.638.630.12%5,081,751
Mar 5, 20268.518.718.428.628.621.77%6,429,347
Mar 4, 20268.698.698.328.478.472.05%4,938,279
Mar 3, 20267.928.437.918.308.302.72%5,640,437
Mar 2, 20267.598.187.588.088.083.32%7,367,170
Feb 27, 20267.697.897.587.827.82-1.76%6,687,802
Feb 26, 20267.727.997.617.967.969.34%8,186,253
Feb 25, 20267.167.376.967.287.281.68%4,515,273
Feb 24, 20266.917.266.827.167.164.07%5,862,886
Feb 23, 20267.147.186.806.886.88-7.77%6,876,936
Feb 20, 20267.597.807.347.467.46-2.23%5,094,242
Feb 19, 20267.427.657.317.637.632.83%6,763,227
Feb 18, 20267.337.567.207.427.421.78%7,029,566
Feb 17, 20267.247.497.097.297.290.69%5,867,783
Feb 13, 20267.227.387.097.247.242.84%7,562,185
Feb 12, 20267.377.556.797.047.04-3.56%12,861,009
Feb 11, 20267.897.897.007.307.30-16.38%24,405,659
Feb 10, 20268.759.148.668.738.731.16%13,117,299
Feb 9, 20268.838.838.458.638.63-3.25%9,258,147
Feb 6, 20268.899.138.588.928.921.94%6,819,140
Feb 5, 20269.399.678.748.758.75-7.60%8,699,021
Feb 4, 20269.259.639.049.479.47-0.63%7,733,392
Feb 3, 202610.2110.279.459.539.53-10.60%7,890,792