Freshworks Inc. (FRSH)
NASDAQ: FRSH
· Real-Time Price · USD
11.07
-0.04 (-0.36%)
At close: Oct 15, 2025, 3:59 PM
11.30
2.08%
After-hours: Oct 15, 2025, 07:44 PM EDT
FRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 11.07 | 11.18 | 10.98 | 11.11 | 11.11 | -1.24% | 4,461,395 |
| 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% | 3,321,900 |
| Oct 9, 2025 | 11.15 | 11.41 | 11.05 | 11.40 | 11.40 | 1.97% | 3,472,400 |
| Oct 8, 2025 | 11.33 | 11.33 | 11.11 | 11.18 | 11.18 | 0.00% | 3,353,700 |
| 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% | 3,834,600 |
| 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% | 3,428,400 |
| 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% | 4,701,800 |
| 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 |
| Sep 25, 2025 | 12.67 | 12.67 | 12.42 | 12.44 | 12.44 | -2.58% | 2,199,714 |
| Sep 24, 2025 | 12.88 | 12.99 | 12.63 | 12.77 | 12.77 | -0.47% | 3,487,900 |
| 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 |
Page 1 of 51