Freshworks Inc. (FRSH)
NASDAQ: FRSH
· Real-Time Price · USD
13.01
-0.08 (-0.61%)
At close: Sep 04, 2025, 3:59 PM
13.01
0.00%
After-hours: Sep 04, 2025, 04:37 PM EDT
FRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.12 | 13.26 | 12.94 | 13.09 | 13.09 | -0.53% | 2,738,995 |
| 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 |
| Aug 26, 2025 | 13.57 | 13.59 | 13.16 | 13.18 | 13.18 | -2.87% | 3,251,700 |
| Aug 25, 2025 | 13.91 | 13.96 | 13.48 | 13.57 | 13.57 | -2.86% | 3,329,774 |
| Aug 22, 2025 | 13.20 | 14.06 | 13.20 | 13.97 | 13.97 | 5.83% | 6,069,615 |
| Aug 21, 2025 | 13.02 | 13.36 | 12.92 | 13.20 | 13.20 | 0.69% | 3,384,615 |
| Aug 20, 2025 | 13.21 | 13.30 | 12.99 | 13.11 | 13.11 | -1.28% | 3,206,900 |
| Aug 19, 2025 | 13.45 | 13.58 | 13.18 | 13.28 | 13.28 | -0.67% | 2,984,300 |
| Aug 18, 2025 | 13.10 | 13.38 | 12.98 | 13.37 | 13.37 | 2.22% | 5,402,233 |
| Aug 15, 2025 | 13.07 | 13.32 | 13.01 | 13.08 | 13.08 | 0.93% | 4,378,707 |
| Aug 14, 2025 | 13.04 | 13.10 | 12.90 | 12.96 | 12.96 | -2.34% | 6,067,341 |
| Aug 13, 2025 | 12.66 | 13.28 | 12.51 | 13.27 | 13.27 | 5.65% | 7,350,620 |
| Aug 12, 2025 | 12.34 | 12.68 | 12.33 | 12.56 | 12.56 | 2.11% | 7,394,992 |
| Aug 11, 2025 | 12.48 | 12.85 | 12.29 | 12.30 | 12.30 | -2.61% | 4,564,936 |
| Aug 8, 2025 | 12.99 | 13.14 | 12.60 | 12.63 | 12.63 | -2.47% | 4,463,990 |
| Aug 7, 2025 | 13.57 | 13.57 | 12.59 | 12.95 | 12.95 | -2.78% | 5,291,000 |
| Aug 6, 2025 | 13.54 | 13.63 | 13.19 | 13.32 | 13.32 | -1.04% | 4,851,500 |