Freshworks Inc. (FRSH)
NASDAQ: FRSH
· Real-Time Price · USD
12.96
-0.31 (-2.34%)
At close: Aug 14, 2025, 3:59 PM
12.97
0.12%
Pre-market: Aug 15, 2025, 09:03 AM EDT
FRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13.04 | 13.10 | 12.90 | 12.96 | 12.96 | -2.34% | 6,064,575 |
| 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 |
| Aug 5, 2025 | 13.07 | 13.58 | 12.86 | 13.46 | 13.46 | 3.62% | 7,029,333 |
| Aug 4, 2025 | 12.92 | 13.17 | 12.83 | 12.99 | 12.99 | 2.44% | 5,952,825 |
| Aug 1, 2025 | 12.74 | 12.82 | 12.41 | 12.68 | 12.68 | -2.39% | 7,738,200 |
| Jul 31, 2025 | 13.61 | 13.68 | 12.93 | 12.99 | 12.99 | -4.27% | 8,943,402 |
| Jul 30, 2025 | 14.25 | 14.29 | 13.27 | 13.57 | 13.57 | -2.44% | 10,467,445 |
| Jul 29, 2025 | 14.17 | 14.17 | 13.68 | 13.91 | 13.91 | -0.64% | 11,540,340 |
| Jul 28, 2025 | 14.30 | 14.37 | 13.97 | 14.00 | 14.00 | -1.34% | 5,435,100 |
| Jul 25, 2025 | 14.01 | 14.19 | 13.92 | 14.19 | 14.19 | -0.49% | 5,615,330 |
| Jul 24, 2025 | 14.29 | 14.43 | 13.92 | 14.26 | 14.26 | -1.59% | 3,675,800 |
| Jul 23, 2025 | 14.70 | 14.74 | 13.89 | 14.49 | 14.49 | -1.70% | 5,369,200 |
| Jul 22, 2025 | 14.84 | 15.06 | 14.70 | 14.74 | 14.74 | -0.20% | 3,448,121 |
| Jul 21, 2025 | 14.73 | 14.86 | 14.60 | 14.77 | 14.77 | 1.03% | 3,255,102 |
| Jul 18, 2025 | 14.38 | 14.69 | 14.20 | 14.62 | 14.62 | 3.03% | 3,411,114 |