Freshworks Inc.

19.32
1.33 (7.39%)
At close: Jan 28, 2025, 1:44 PM

FRSH Stock Price History

Date Open High Low Close Change % Change Volume
Jan 27, 2025 17.96 19.14 17.77 17.99 -0.31 -1.69% 5,832,071
Jan 24, 2025 18.14 18.41 18.04 18.30 0.26 1.44% 4,374,757
Jan 23, 2025 17.13 18.05 17.07 18.04 0.77 4.46% 3,479,400
Jan 22, 2025 17.36 17.48 17.10 17.27 -0.17 -0.97% 3,071,908
Jan 21, 2025 16.69 17.47 16.63 17.44 0.00 0.00% 4,192,152
Jan 17, 2025 17.60 17.60 17.13 17.44 -0.02 -0.11% 3,355,390
Jan 16, 2025 17.00 17.60 16.96 17.46 0.69 4.11% 3,399,672
Jan 15, 2025 16.51 16.95 16.47 16.77 0.64 3.97% 3,439,400
Jan 14, 2025 15.76 16.25 15.71 16.13 0.53 3.40% 2,865,200
Jan 13, 2025 15.40 15.81 15.40 15.60 0.01 0.06% 2,056,080
Jan 10, 2025 15.80 15.87 15.29 15.59 -0.56 -3.47% 3,275,488
Jan 8, 2025 15.96 16.18 15.84 16.15 0.02 0.12% 2,465,300
Jan 7, 2025 16.38 16.47 15.98 16.13 -0.20 -1.22% 2,557,407
Jan 6, 2025 16.28 16.96 16.23 16.33 0.26 1.62% 4,116,837
Jan 3, 2025 16.11 16.15 15.72 16.07 0.17 1.07% 2,902,804
Jan 2, 2025 16.38 16.47 15.62 15.90 -0.27 -1.67% 2,828,467
Dec 31, 2024 16.12 16.37 15.97 16.17 0.17 1.06% 3,800,725
Dec 30, 2024 15.63 16.08 15.44 16.00 0.06 0.38% 3,291,404
Dec 27, 2024 15.96 16.12 15.71 15.94 -0.12 -0.75% 2,548,844
Dec 26, 2024 15.82 16.14 15.77 16.06 0.16 1.01% 1,743,400
Dec 24, 2024 15.70 16.02 15.60 15.90 0.31 1.99% 1,110,335
Dec 23, 2024 15.32 15.61 15.19 15.59 0.26 1.70% 2,697,324
Dec 20, 2024 15.00 15.55 14.96 15.33 -0.07 -0.45% 5,463,300
Dec 19, 2024 15.72 15.84 15.29 15.40 -0.26 -1.66% 4,591,600
Dec 18, 2024 16.83 16.92 15.36 15.66 -1.13 -6.73% 5,678,900
Dec 17, 2024 17.30 17.32 16.78 16.79 -0.23 -1.35% 3,101,324
Dec 16, 2024 16.51 17.07 16.39 17.02 0.47 2.84% 2,926,400
Dec 13, 2024 16.89 16.89 16.28 16.55 -0.34 -2.01% 3,449,212
Dec 12, 2024 16.63 16.93 16.51 16.89 -0.07 -0.41% 2,893,328
Dec 11, 2024 16.43 17.22 16.41 16.96 0.55 3.35% 4,291,843
Dec 10, 2024 16.74 17.15 16.33 16.41 -0.41 -2.44% 5,723,408
Dec 9, 2024 16.96 17.66 16.54 16.82 0.21 1.26% 5,701,317
Dec 6, 2024 16.35 16.64 16.18 16.61 0.52 3.23% 2,902,400
Dec 5, 2024 16.28 16.39 16.08 16.09 -0.26 -1.59% 2,298,643
Dec 4, 2024 16.58 16.73 16.11 16.35 0.37 2.32% 5,047,869
Dec 3, 2024 15.96 16.11 15.79 15.98 -0.12 -0.75% 5,377,613
Dec 2, 2024 16.27 16.53 16.00 16.10 0.11 0.69% 4,470,019
Nov 29, 2024 15.90 16.08 15.78 15.99 0.16 1.01% 2,210,646
Nov 27, 2024 16.26 16.36 15.80 15.83 -0.49 -3.00% 3,996,203
Nov 26, 2024 16.34 16.51 16.20 16.32 -0.13 -0.79% 2,964,504
Nov 25, 2024 16.70 16.82 16.33 16.45 -0.09 -0.54% 4,792,544
Nov 22, 2024 16.20 16.61 15.75 16.54 0.00 0.00% 6,450,930
Nov 21, 2024 15.50 16.57 15.37 16.54 1.26 8.25% 5,101,600
Nov 20, 2024 15.12 15.39 15.06 15.28 0.29 1.93% 5,605,233
Nov 19, 2024 14.79 15.00 14.69 14.99 -0.02 -0.13% 6,235,500
Nov 18, 2024 15.83 15.84 14.92 15.01 -0.72 -4.58% 5,396,373
Nov 15, 2024 16.34 16.39 15.59 15.73 -0.59 -3.62% 4,760,100
Nov 14, 2024 16.78 16.94 16.30 16.32 -0.31 -1.86% 5,242,900
Nov 13, 2024 16.53 17.05 16.46 16.63 0.13 0.79% 5,519,700
Nov 12, 2024 16.12 16.70 16.08 16.50 -0.01 -0.06% 3,161,466