Freshworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.60	13.01	12.51	12.84	12.84	1.90%	2,935,274
Dec 4, 2025	12.54	12.62	12.33	12.60	12.60	1.20%	3,337,562
Dec 3, 2025	12.14	12.61	12.07	12.45	12.45	1.88%	3,987,010
Dec 2, 2025	11.91	12.22	11.77	12.22	12.22	3.12%	4,981,427
Dec 1, 2025	12.02	12.15	11.84	11.85	11.85	-2.39%	3,274,993
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
Oct 13, 2025	11.29	11.42	11.02	11.25	11.25	1.26%	2,390,309
Oct 10, 2025	11.53	11.59	10.97	11.11	11.11	-2.54%	3,321,890
Oct 9, 2025	11.15	11.41	11.05	11.40	11.40	1.97%	3,472,360
Oct 8, 2025	11.33	11.33	11.11	11.18	11.18	-	3,353,694
Oct 7, 2025	11.32	11.35	10.98	11.18	11.18	-1.15%	4,809,329
Oct 6, 2025	11.45	11.62	11.16	11.31	11.31	-0.09%	3,834,554
Oct 3, 2025	11.58	11.69	11.29	11.32	11.32	-1.74%	3,743,740
Oct 2, 2025	11.53	11.58	11.40	11.52	11.52	0.44%	3,428,378
Oct 1, 2025	11.66	11.90	11.42	11.47	11.47	-2.55%	4,568,662
Sep 30, 2025	12.41	12.42	11.71	11.77	11.77	-4.77%	4,701,761
Sep 29, 2025	12.58	12.59	12.34	12.36	12.36	-0.96%	2,740,010
Sep 26, 2025	12.44	12.55	12.32	12.48	12.48	0.32%	3,422,903