Freshworks Inc. (FRSH)
NASDAQ: FRSH
· Real-Time Price · USD
12.77
-0.06 (-0.47%)
At close: Sep 24, 2025, 3:59 PM
12.75
-0.16%
After-hours: Sep 24, 2025, 07:55 PM EDT
FRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 12.88 | 12.99 | 12.63 | 12.77 | 12.77 | -0.47% | 3,461,567 |
| Sep 23, 2025 | 13.10 | 13.10 | 12.79 | 12.83 | 12.83 | -2.06% | 2,130,619 |
| Sep 22, 2025 | 12.90 | 13.25 | 12.80 | 13.10 | 13.10 | 1.63% | 3,028,002 |
| Sep 19, 2025 | 13.24 | 13.24 | 12.87 | 12.89 | 12.89 | -2.13% | 5,443,824 |
| Sep 18, 2025 | 12.84 | 13.27 | 12.81 | 13.17 | 13.17 | 3.54% | 5,107,000 |
| Sep 17, 2025 | 12.51 | 13.06 | 12.47 | 12.72 | 12.72 | 1.27% | 3,743,700 |
| Sep 16, 2025 | 12.54 | 12.57 | 12.33 | 12.56 | 12.56 | 0.00% | 2,785,304 |
| Sep 15, 2025 | 12.50 | 12.77 | 12.46 | 12.56 | 12.56 | 0.88% | 3,501,171 |
| Sep 12, 2025 | 12.99 | 13.05 | 12.36 | 12.45 | 12.45 | -3.56% | 4,181,600 |
| Sep 11, 2025 | 13.09 | 13.49 | 12.57 | 12.91 | 12.91 | -0.69% | 9,947,840 |
| Sep 10, 2025 | 13.30 | 13.33 | 12.93 | 13.00 | 13.00 | -2.11% | 3,640,205 |
| Sep 9, 2025 | 13.12 | 13.34 | 13.05 | 13.28 | 13.28 | 1.07% | 3,294,703 |
| Sep 8, 2025 | 12.92 | 13.20 | 12.81 | 13.14 | 13.14 | 2.34% | 3,938,410 |
| Sep 5, 2025 | 13.16 | 13.37 | 12.80 | 12.84 | 12.84 | -1.31% | 4,706,326 |
| Sep 4, 2025 | 13.17 | 13.17 | 12.70 | 13.01 | 13.01 | -0.61% | 2,721,851 |
| Sep 3, 2025 | 13.12 | 13.26 | 12.94 | 13.09 | 13.09 | -0.53% | 2,954,570 |
| Sep 2, 2025 | 13.26 | 13.36 | 13.00 | 13.16 | 13.16 | -2.30% | 4,049,404 |
| Aug 29, 2025 | 13.66 | 13.73 | 13.44 | 13.47 | 13.47 | -0.44% | 2,205,937 |
| Aug 28, 2025 | 13.69 | 13.81 | 13.52 | 13.53 | 13.53 | -0.59% | 2,608,919 |
| Aug 27, 2025 | 13.27 | 13.65 | 13.27 | 13.61 | 13.61 | 3.26% | 3,181,937 |