Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	14.83	15.01	14.64	14.82	14.82	-	2,620,572
Jun 26, 2025	14.70	14.86	14.48	14.82	14.82	1.44%	1,686,033
Jun 25, 2025	15.01	15.04	14.59	14.61	14.61	-1.75%	1,917,345
Jun 24, 2025	14.85	15.01	14.77	14.87	14.87	1.85%	2,450,189
Jun 23, 2025	14.74	14.83	14.42	14.60	14.60	-0.95%	3,178,603
Jun 20, 2025	15.02	15.08	14.66	14.74	14.74	-1.27%	3,751,908
Jun 18, 2025	15.31	15.51	14.89	14.93	14.93	-2.55%	2,506,390
Jun 17, 2025	15.54	15.54	15.25	15.32	15.32	-0.97%	1,718,785
Jun 16, 2025	15.10	15.47	14.95	15.47	15.47	3.55%	2,181,590
Jun 13, 2025	15.35	15.45	14.87	14.94	14.94	-4.60%	2,768,014
Jun 12, 2025	15.51	15.71	15.36	15.66	15.66	0.19%	2,452,950
Jun 11, 2025	15.97	16.05	15.63	15.63	15.63	-1.64%	2,099,366
Jun 10, 2025	15.96	16.04	15.77	15.89	15.89	-0.38%	2,409,710
Jun 9, 2025	15.77	16.01	15.64	15.95	15.95	1.66%	2,105,220
Jun 6, 2025	15.79	15.80	15.44	15.69	15.69	0.51%	1,835,563
Jun 5, 2025	15.62	15.87	15.49	15.61	15.61	0.52%	1,731,110
Jun 4, 2025	15.64	15.67	15.37	15.53	15.53	-0.38%	1,692,290
Jun 3, 2025	15.16	15.61	15.01	15.59	15.59	3.79%	1,926,157
Jun 2, 2025	15.27	15.35	14.84	15.02	15.02	-1.64%	3,250,549
May 30, 2025	14.97	15.46	14.80	15.27	15.27	1.87%	3,575,559
May 29, 2025	15.14	15.30	14.73	14.99	14.99	-0.27%	2,125,055
May 28, 2025	14.86	15.03	14.78	15.03	15.03	0.94%	1,812,950
May 27, 2025	14.76	14.94	14.64	14.89	14.89	3.26%	2,032,855
May 23, 2025	14.26	14.55	14.24	14.42	14.42	-1.44%	2,877,187
May 22, 2025	14.50	14.71	14.37	14.63	14.63	0.83%	3,629,183
May 21, 2025	14.58	14.86	14.43	14.51	14.51	-1.56%	2,888,638
May 20, 2025	14.84	14.90	14.63	14.74	14.74	-0.74%	2,915,320
May 19, 2025	15.24	15.28	14.84	14.85	14.85	-4.13%	3,472,098
May 16, 2025	15.34	15.61	15.34	15.49	15.49	0.06%	1,863,445
May 15, 2025	15.67	15.75	15.31	15.48	15.48	-1.65%	1,582,284
May 14, 2025	16.00	16.14	15.64	15.74	15.74	-1.50%	2,004,353
May 13, 2025	15.73	16.12	15.70	15.98	15.98	1.98%	3,451,651
May 12, 2025	15.30	15.69	15.08	15.67	15.67	7.62%	3,239,523
May 9, 2025	14.79	14.84	14.42	14.56	14.56	-1.15%	2,106,839
May 8, 2025	14.50	14.90	14.44	14.73	14.73	3.59%	2,607,611
May 7, 2025	14.30	14.41	14.04	14.22	14.22	-0.42%	2,375,217
May 6, 2025	14.27	14.46	14.14	14.28	14.28	-1.52%	2,650,779
May 5, 2025	14.62	14.86	14.48	14.50	14.50	-1.36%	2,588,476
May 2, 2025	14.69	14.86	14.50	14.70	14.70	1.52%	2,827,578
May 1, 2025	15.10	15.24	14.47	14.48	14.48	-1.96%	3,764,481
Apr 30, 2025	14.82	15.09	13.36	14.77	14.77	3.00%	10,663,956
Apr 29, 2025	14.13	14.37	14.12	14.34	14.34	1.49%	5,145,255
Apr 28, 2025	14.11	14.34	13.94	14.13	14.13	0.43%	4,088,487
Apr 25, 2025	13.54	14.13	13.48	14.07	14.07	3.15%	3,120,903
Apr 24, 2025	12.89	13.71	12.88	13.64	13.64	6.73%	3,916,824
Apr 23, 2025	12.89	13.32	12.74	12.78	12.78	4.67%	2,323,768
Apr 22, 2025	12.13	12.31	12.00	12.21	12.21	1.16%	3,057,489
Apr 21, 2025	12.40	12.56	11.83	12.07	12.07	-4.21%	3,383,420
Apr 17, 2025	12.54	12.67	12.38	12.60	12.60	0.48%	1,919,601
Apr 16, 2025	12.61	12.86	12.45	12.54	12.54	-2.26%	2,449,700