Freshworks, Inc. Class A FRSH
NASDAQ · United States · Technology Services
$12.79+0.21 (+1.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.79 | +1.67% | $12.57 | $12.98 | $12.52 | 5.31M |
| 2026-09-29 | $12.58 | +0.40% | $12.45 | $12.60 | $12.30 | 4.73M |
| 2026-09-28 | $12.53 | -0.08% | $12.23 | $12.54 | $11.96 | 2.97M |
| 2026-09-25 | $12.54 | -2.11% | $12.82 | $12.93 | $12.52 | 3.90M |
| 2026-09-24 | $12.81 | -0.47% | $12.86 | $13.05 | $12.73 | 5.97M |
| 2026-09-23 | $12.87 | +3.62% | $12.46 | $12.90 | $12.35 | 6.24M |
| 2026-09-22 | $12.42 | -0.24% | $12.63 | $12.77 | $12.14 | 6.76M |
| 2026-09-21 | $12.45 | +1.63% | $12.27 | $12.47 | $12.15 | 3.07M |
| 2026-09-18 | $12.25 | -3.69% | $12.75 | $12.75 | $12.23 | 5.50M |
| 2026-09-17 | $12.72 | -0.08% | $12.58 | $12.84 | $12.35 | 4.52M |
| 2026-09-16 | $12.73 | +0.55% | $12.42 | $12.75 | $12.37 | 3.95M |
| 2026-09-15 | $12.66 | +0.16% | $12.40 | $12.82 | $12.26 | 3.00M |
| 2026-09-14 | $12.64 | +6.31% | $12.49 | $12.71 | $12.17 | 4.72M |
| 2026-09-11 | $11.89 | +0.17% | $11.87 | $12.04 | $11.74 | 3.02M |
| 2026-09-10 | $11.87 | -0.50% | $11.90 | $11.93 | $11.70 | 5.05M |
| 2026-09-09 | $11.93 | -1.40% | $12.09 | $12.12 | $11.86 | 3.13M |
| 2026-09-08 | $12.10 | -4.95% | $12.60 | $12.60 | $12.01 | 4.68M |
| 2026-09-04 | $12.73 | -4.72% | $13.01 | $13.11 | $12.61 | 3.60M |
| 2026-09-03 | $13.36 | +1.29% | $13.53 | $13.68 | $13.31 | 3.52M |
| 2026-09-02 | $13.19 | -2.01% | $13.40 | $13.47 | $13.17 | 2.92M |
| 2026-09-01 | $13.46 | -3.30% | $13.78 | $13.94 | $13.40 | 3.73M |
| 2026-08-31 | $13.92 | +0.43% | $13.71 | $13.95 | $13.61 | 4.37M |
| 2026-08-28 | $13.86 | +1.24% | $13.57 | $13.99 | $13.57 | 4.01M |
| 2026-08-27 | $13.69 | +6.04% | $13.23 | $13.70 | $13.14 | 5.96M |
| 2026-08-26 | $12.91 | +0.39% | $12.60 | $12.98 | $12.57 | 2.83M |
| 2026-08-25 | $12.86 | -2.50% | $13.06 | $13.23 | $12.77 | 3.31M |
| 2026-08-24 | $13.19 | +1.62% | $12.95 | $13.27 | $12.86 | 4.28M |
| 2026-08-21 | $12.98 | -0.23% | $13.03 | $13.14 | $12.74 | 4.27M |
| 2026-08-20 | $13.01 | -0.46% | $13.03 | $13.13 | $12.86 | 3.14M |
| 2026-08-19 | $13.07 | +2.67% | $12.72 | $13.26 | $12.68 | 6.13M |
| 2026-08-18 | $12.73 | +3.24% | $12.48 | $13.01 | $12.44 | 9.10M |
| 2026-08-17 | $12.33 | -2.61% | $12.43 | $12.56 | $12.18 | 8.91M |
| 2026-08-14 | $12.66 | -0.16% | $12.73 | $12.75 | $12.35 | 11.01M |
| 2026-08-13 | $12.68 | +8.89% | $11.77 | $12.80 | $11.64 | 9.89M |
| 2026-08-12 | $11.65 | -2.72% | $11.68 | $11.87 | $11.56 | 4.86M |
| 2026-08-11 | $11.97 | -0.08% | $11.75 | $12.07 | $11.75 | 6.45M |
| 2026-08-10 | $11.98 | +1.18% | $11.58 | $12.04 | $11.53 | 6.17M |
| 2026-08-07 | $11.84 | +2.16% | $11.84 | $12.02 | $11.65 | 6.72M |
| 2026-08-06 | $11.59 | +0.61% | $11.13 | $11.69 | $10.87 | 8.04M |
| 2026-08-05 | $11.52 | -4.32% | $11.80 | $12.20 | $11.48 | 9.87M |
| 2026-08-04 | $12.04 | +2.29% | $11.57 | $12.11 | $11.55 | 8.40M |
| 2026-08-03 | $11.77 | +3.65% | $11.75 | $12.07 | $11.70 | 7.63M |
| 2026-07-31 | $11.35 | +0.84% | $11.09 | $11.45 | $11.06 | 9.36M |
| 2026-07-30 | $11.26 | -3.01% | $11.30 | $11.38 | $10.88 | 11.36M |
| 2026-07-29 | $11.61 | +3.85% | $10.89 | $11.74 | $10.89 | 13.60M |
| 2026-07-28 | $11.18 | +3.33% | $10.84 | $11.30 | $10.83 | 9.33M |
| 2026-07-27 | $10.82 | +5.36% | $10.56 | $11.11 | $10.53 | 12.08M |
| 2026-07-24 | $10.27 | +5.12% | $9.97 | $10.35 | $9.97 | 18.60M |
| 2026-07-23 | $9.77 | -2.88% | $10.27 | $10.35 | $9.77 | 9.07M |
| 2026-07-22 | $10.06 | -5.89% | $10.68 | $10.68 | $9.90 | 15.65M |
| 2026-07-21 | $10.69 | -3.26% | $10.76 | $11.09 | $10.58 | 17.87M |
| 2026-07-20 | $11.05 | +1.47% | $10.78 | $11.22 | $10.63 | 22.38M |
| 2026-07-17 | $10.89 | -0.55% | $10.79 | $11.06 | $10.72 | 14.93M |
| 2026-07-16 | $10.95 | +3.20% | $10.77 | $11.04 | $10.49 | 15.57M |
| 2026-07-15 | $10.61 | +1.34% | $10.62 | $10.90 | $10.56 | 15.48M |
| 2026-07-14 | $10.47 | -3.32% | $10.43 | $10.86 | $10.32 | 10.29M |
| 2026-07-13 | $10.83 | +4.54% | $10.49 | $11.01 | $10.44 | 14.07M |
| 2026-07-10 | $10.36 | -0.38% | $10.67 | $10.69 | $10.09 | 20.24M |
| 2026-07-09 | $10.40 | +2.26% | $9.75 | $10.42 | $9.75 | 26.35M |
| 2026-07-08 | $10.17 | -2.02% | $10.15 | $10.34 | $10.01 | 41.16M |
| 2026-07-07 | $10.38 | +2.06% | $10.51 | $10.82 | $10.25 | 21.17M |
| 2026-07-06 | $10.17 | -1.64% | $10.16 | $10.45 | $10.07 | 14.47M |
| 2026-07-02 | $10.34 | -0.67% | $10.40 | $10.56 | $10.26 | 26.58M |
| 2026-07-01 | $10.41 | +2.87% | $10.40 | $10.63 | $10.30 | 36.48M |
| 2026-06-30 | $10.12 | -0.88% | $10.09 | $10.26 | $10.00 | 29.60M |
| 2026-06-29 | $10.21 | +3.65% | $10.02 | $10.24 | $9.94 | 54.57M |
| 2026-06-26 | $9.85 | +7.42% | $9.25 | $9.90 | $9.25 | 44.26M |
| 2026-06-25 | $9.17 | -2.13% | $9.27 | $9.49 | $9.13 | 34.08M |
| 2026-06-24 | $9.37 | +1.96% | $9.20 | $9.70 | $9.11 | 34.69M |
| 2026-06-23 | $9.19 | +2.91% | $9.08 | $9.29 | $8.99 | 24.33M |
| 2026-06-22 | $8.93 | +0.79% | $8.62 | $9.06 | $8.62 | 33.16M |
| 2026-06-18 | $8.86 | -1.34% | $8.91 | $8.98 | $8.62 | 22.19M |
| 2026-06-17 | $8.98 | -5.47% | $9.36 | $9.55 | $8.97 | 28.32M |
| 2026-06-16 | $9.50 | -0.11% | $9.51 | $9.75 | $9.39 | 18.22M |
| 2026-06-15 | $9.51 | +0.69% | $9.41 | $9.72 | $9.36 | 16.65M |
| 2026-06-12 | $9.44 | +2.44% | $9.16 | $9.49 | $8.98 | 9.40M |
| 2026-06-11 | $9.22 | -1.81% | $9.16 | $9.35 | $8.98 | 18.85M |
| 2026-06-10 | $9.39 | +0.11% | $9.29 | $9.62 | $9.12 | 27.79M |
| 2026-06-09 | $9.38 | -0.32% | $9.30 | $9.53 | $9.07 | 13.28M |
| 2026-06-08 | $9.41 | -0.42% | $9.48 | $9.52 | $9.30 | 5.65M |
| 2026-06-05 | $9.45 | -1.46% | $9.67 | $9.73 | $9.31 | 6.50M |
| 2026-06-04 | $9.59 | +0.42% | $9.76 | $9.88 | $9.54 | 9.90M |
| 2026-06-03 | $9.55 | -6.00% | $10.03 | $10.13 | $9.47 | 7.97M |
| 2026-06-02 | $10.16 | -4.87% | $10.12 | $10.32 | $9.88 | 10.16M |
| 2026-06-01 | $10.68 | +9.99% | $9.97 | $10.69 | $9.86 | 19.06M |
| 2026-05-29 | $9.71 | +7.89% | $9.11 | $9.76 | $9.09 | 14.04M |
| 2026-05-28 | $9.00 | +0.22% | $9.10 | $9.19 | $8.93 | 9.67M |
| 2026-05-27 | $8.98 | -0.66% | $8.98 | $9.19 | $8.93 | 11.94M |
| 2026-05-26 | $9.04 | -0.44% | $9.00 | $9.15 | $8.96 | 9.02M |
| 2026-05-22 | $9.08 | +0.11% | $9.13 | $9.27 | $8.98 | 8.28M |