Freshworks Inc. (FRSH)
14.61
0.28 (1.95%)
At close: Apr 02, 2025, 3:59 PM
13.70
-6.19%
After-hours: Apr 02, 2025, 07:39 PM EDT
Freshworks Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 14.13 | 14.72 | 14.08 | 14.59 | 0.26 | 1.81% | 1,831,689 |
| Apr 1, 2025 | 14.09 | 14.48 | 13.97 | 14.33 | 0.22 | 1.56% | 3,007,600 |
| Mar 31, 2025 | 14.29 | 14.32 | 13.77 | 14.11 | -0.42 | -2.89% | 4,562,517 |
| Mar 28, 2025 | 15.12 | 15.27 | 14.38 | 14.53 | -0.63 | -4.16% | 2,707,635 |
| Mar 27, 2025 | 15.82 | 15.85 | 15.14 | 15.16 | -0.77 | -4.83% | 3,638,900 |
| Mar 26, 2025 | 16.45 | 16.48 | 15.82 | 15.93 | -0.52 | -3.16% | 2,260,900 |
| Mar 25, 2025 | 16.00 | 16.48 | 15.97 | 16.45 | 0.50 | 3.13% | 2,557,100 |
| Mar 24, 2025 | 15.87 | 15.97 | 15.75 | 15.95 | 0.41 | 2.64% | 1,697,913 |
| Mar 21, 2025 | 15.06 | 15.59 | 15.02 | 15.54 | 0.25 | 1.64% | 2,527,711 |
| Mar 20, 2025 | 15.29 | 15.53 | 15.19 | 15.29 | -0.18 | -1.16% | 1,294,850 |
| Mar 19, 2025 | 15.23 | 15.73 | 15.21 | 15.47 | 0.28 | 1.84% | 1,821,502 |
| Mar 18, 2025 | 15.08 | 15.29 | 14.84 | 15.19 | -0.03 | -0.20% | 2,367,016 |
| Mar 17, 2025 | 14.85 | 15.38 | 14.71 | 15.22 | 0.34 | 2.28% | 2,381,600 |
| Mar 14, 2025 | 14.61 | 15.00 | 14.56 | 14.88 | 0.53 | 3.69% | 3,147,341 |
| Mar 13, 2025 | 14.71 | 14.78 | 14.25 | 14.35 | -0.47 | -3.17% | 2,478,832 |
| Mar 12, 2025 | 15.13 | 15.30 | 14.79 | 14.82 | -0.02 | -0.13% | 3,932,869 |
| Mar 11, 2025 | 14.71 | 15.19 | 14.59 | 14.84 | -0.02 | -0.13% | 4,993,733 |
| Mar 10, 2025 | 15.41 | 15.60 | 14.69 | 14.86 | -0.94 | -5.95% | 2,825,200 |
| Mar 7, 2025 | 15.87 | 16.08 | 15.05 | 15.80 | -0.15 | -0.94% | 2,999,814 |
| Mar 6, 2025 | 16.15 | 16.57 | 15.90 | 15.95 | -0.68 | -4.09% | 2,799,174 |
| Mar 5, 2025 | 16.32 | 16.81 | 16.32 | 16.63 | 0.27 | 1.65% | 2,245,015 |
| Mar 4, 2025 | 16.05 | 16.56 | 15.85 | 16.36 | 0.03 | 0.18% | 2,501,000 |
| Mar 3, 2025 | 17.11 | 17.21 | 16.27 | 16.33 | -0.73 | -4.28% | 2,717,649 |
| Feb 28, 2025 | 16.91 | 17.17 | 16.76 | 17.06 | -0.01 | -0.06% | 2,498,215 |
| Feb 27, 2025 | 17.49 | 17.69 | 17.07 | 17.07 | -0.24 | -1.39% | 3,394,700 |
| Feb 26, 2025 | 17.22 | 17.62 | 17.15 | 17.31 | 0.30 | 1.76% | 2,481,753 |
| Feb 25, 2025 | 17.15 | 17.32 | 16.76 | 17.01 | -0.19 | -1.10% | 2,742,300 |
| Feb 24, 2025 | 17.35 | 17.44 | 16.77 | 17.20 | -0.11 | -0.64% | 4,280,500 |
| Feb 21, 2025 | 17.97 | 18.02 | 17.03 | 17.31 | -0.81 | -4.47% | 6,763,400 |
| Feb 20, 2025 | 17.72 | 18.17 | 17.53 | 18.12 | 0.47 | 2.66% | 5,459,300 |
| Feb 19, 2025 | 17.36 | 17.90 | 17.30 | 17.65 | 0.05 | 0.28% | 4,526,466 |
| Feb 18, 2025 | 17.10 | 17.62 | 17.05 | 17.60 | 0.55 | 3.23% | 4,166,700 |
| Feb 14, 2025 | 17.48 | 17.66 | 16.82 | 17.05 | -0.38 | -2.18% | 3,844,793 |
| Feb 13, 2025 | 17.69 | 18.02 | 16.91 | 17.43 | -0.37 | -2.08% | 5,166,943 |
| Feb 12, 2025 | 18.76 | 18.77 | 16.73 | 17.80 | -0.06 | -0.34% | 10,455,911 |
| Feb 11, 2025 | 18.06 | 18.51 | 17.64 | 17.86 | -0.44 | -2.40% | 6,933,400 |
| Feb 10, 2025 | 18.30 | 18.57 | 18.24 | 18.30 | 0.41 | 2.29% | 4,710,600 |
| Feb 7, 2025 | 18.42 | 18.48 | 17.80 | 17.89 | -0.47 | -2.56% | 3,071,703 |
| Feb 6, 2025 | 18.70 | 18.78 | 18.23 | 18.36 | -0.14 | -0.76% | 3,650,426 |
| Feb 5, 2025 | 18.48 | 18.62 | 18.36 | 18.50 | 0.01 | 0.05% | 3,237,579 |
| Feb 4, 2025 | 18.50 | 18.54 | 18.27 | 18.49 | 0.03 | 0.16% | 2,760,925 |
| Feb 3, 2025 | 17.92 | 18.51 | 17.80 | 18.46 | -0.14 | -0.75% | 3,940,800 |
| Jan 31, 2025 | 19.04 | 19.27 | 18.54 | 18.60 | 0.00 | 0.00% | 4,522,834 |
| Jan 30, 2025 | 19.00 | 19.48 | 18.57 | 18.60 | -0.70 | -3.63% | 6,125,719 |
| Jan 29, 2025 | 19.60 | 19.61 | 18.73 | 19.30 | -0.45 | -2.28% | 6,946,349 |
| Jan 28, 2025 | 18.18 | 19.77 | 18.02 | 19.75 | 1.76 | 9.78% | 7,873,941 |
| Jan 27, 2025 | 17.96 | 19.14 | 17.77 | 17.99 | -0.31 | -1.69% | 6,073,859 |
| Jan 24, 2025 | 18.14 | 18.41 | 18.04 | 18.30 | 0.26 | 1.44% | 4,374,800 |
| 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 |