Freshworks Inc. (FRSH) NASDAQ
10.16
-0.52(-4.87%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.16
-0.52(-4.87%)
Currency In USD
If you invested $1000 in Freshworks Inc. (FRSH) since IPO date, it would be worth $213.67 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $648.79, while $1000 invested 1 year ago would be worth $676.43. This corresponds to total returns of -78.63%, -35.12%, -32.36%, respectively, with annualized returns of -28.01%, -13.42%, -32.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 10.12 | 10.16 | 10.16 | 10.32 | 9.88 | 10.15M |
| June 01, 2026 | 9.97 | 10.68 | 10.68 | 10.69 | 9.86 | 18.94M |
| May 29, 2026 | 9.11 | 9.71 | 9.71 | 9.76 | 9.09 | 14.02M |
| May 28, 2026 | 9.1 | 9 | 9 | 9.19 | 8.93 | 9.65M |
| May 27, 2026 | 8.98 | 8.98 | 8.98 | 9.19 | 8.93 | 11.94M |
| May 26, 2026 | 8.98 | 9.04 | 9.04 | 9.15 | 8.96 | 8.86M |
| May 22, 2026 | 9.13 | 9.08 | 9.08 | 9.28 | 8.98 | 8.28M |
| May 21, 2026 | 9.12 | 9.07 | 9.07 | 9.14 | 8.93 | 6.51M |
| May 20, 2026 | 9.01 | 9.2 | 9.2 | 9.24 | 8.84 | 11.7M |
| May 19, 2026 | 9.25 | 9.12 | 9.12 | 9.61 | 9.06 | 16.18M |
| May 18, 2026 | 8.91 | 9.05 | 9.05 | 9.17 | 8.85 | 12.23M |
| May 15, 2026 | 8.4 | 8.96 | 8.96 | 9.03 | 8.4 | 12.17M |
| May 14, 2026 | 8.21 | 8.42 | 8.42 | 8.43 | 7.93 | 15.45M |
| May 13, 2026 | 8.36 | 8.2 | 8.2 | 8.41 | 8.07 | 10.38M |
| May 12, 2026 | 8.74 | 8.5 | 8.5 | 8.79 | 8.45 | 9.77M |
| May 11, 2026 | 8.77 | 8.61 | 8.61 | 8.9 | 8.48 | 12.91M |
| May 08, 2026 | 8.89 | 8.83 | 8.83 | 8.92 | 8.54 | 9.17M |
| May 07, 2026 | 9.15 | 9.03 | 9.03 | 9.4 | 8.96 | 10.57M |
| May 06, 2026 | 7.61 | 8.89 | 8.89 | 9 | 7.61 | 21.2M |
| May 05, 2026 | 8.98 | 9.19 | 9.19 | 9.23 | 8.65 | 10.89M |
| May 04, 2026 | 8.73 | 8.98 | 8.98 | 9.08 | 8.68 | 7.12M |
| May 01, 2026 | 8.47 | 8.75 | 8.75 | 8.8 | 8.38 | 7.18M |
| April 30, 2026 | 8.13 | 8.16 | 8.16 | 8.2 | 7.98 | 6.16M |
| April 29, 2026 | 8.17 | 8.25 | 8.25 | 8.27 | 8.08 | 6.51M |
| April 28, 2026 | 8.46 | 8.29 | 8.29 | 8.69 | 8.25 | 5.27M |
| April 27, 2026 | 8.41 | 8.34 | 8.34 | 8.55 | 8.33 | 6.13M |
| April 24, 2026 | 8.3 | 8.46 | 8.46 | 8.52 | 8.27 | 5.66M |
| April 23, 2026 | 8.53 | 8.26 | 8.26 | 8.61 | 8.04 | 12.09M |
| April 22, 2026 | 8.94 | 8.91 | 8.91 | 8.99 | 8.77 | 23.65M |
| April 21, 2026 | 8.8 | 8.83 | 8.83 | 9.19 | 8.77 | 26.73M |
| April 20, 2026 | 8.52 | 8.78 | 8.78 | 8.89 | 8.52 | 18.22M |
| April 17, 2026 | 8.6 | 8.54 | 8.54 | 8.66 | 8.39 | 20.54M |
| April 16, 2026 | 8.45 | 8.42 | 8.42 | 8.6 | 8.3 | 9.27M |
| April 15, 2026 | 7.96 | 8.26 | 8.26 | 8.29 | 7.92 | 7.65M |
| April 14, 2026 | 7.95 | 7.82 | 7.82 | 8.11 | 7.74 | 10.16M |
| April 13, 2026 | 7.55 | 7.89 | 7.89 | 7.9 | 7.52 | 8.62M |
| April 10, 2026 | 7.88 | 7.55 | 7.55 | 7.97 | 7.51 | 7.02M |
| April 09, 2026 | 8.03 | 7.94 | 7.94 | 8.05 | 7.77 | 8.59M |
| April 08, 2026 | 8.47 | 8.04 | 8.04 | 8.51 | 7.99 | 5.75M |
| April 07, 2026 | 8.28 | 8.13 | 8.13 | 8.36 | 8.13 | 3.3M |
| April 06, 2026 | 8.31 | 8.25 | 8.25 | 8.41 | 8.23 | 3.51M |
| April 02, 2026 | 8.02 | 8.32 | 8.32 | 8.35 | 7.98 | 4.45M |
| April 01, 2026 | 8.12 | 8.07 | 8.07 | 8.19 | 7.85 | 5.12M |
| March 31, 2026 | 8.12 | 8.03 | 8.03 | 8.19 | 8 | 4.55M |
| March 30, 2026 | 7.9 | 8.04 | 8.04 | 8.24 | 7.9 | 4.93M |
| March 27, 2026 | 7.92 | 7.87 | 7.87 | 8.03 | 7.83 | 4.44M |
| March 26, 2026 | 7.88 | 8.01 | 8.01 | 8.18 | 7.87 | 3.3M |
| March 25, 2026 | 8.1 | 7.92 | 7.92 | 8.21 | 7.78 | 4.56M |
| March 24, 2026 | 8.11 | 7.95 | 7.95 | 8.11 | 7.83 | 5.67M |
| March 23, 2026 | 8.19 | 8.17 | 8.17 | 8.3 | 7.99 | 5.25M |
| March 20, 2026 | 7.99 | 8.03 | 8.03 | 8.15 | 7.91 | 11.5M |
| March 19, 2026 | 7.85 | 8.1 | 8.1 | 8.18 | 7.85 | 4.43M |
| March 18, 2026 | 7.91 | 8.02 | 8.02 | 8.08 | 7.81 | 3.5M |
| March 17, 2026 | 8.16 | 8.01 | 8.01 | 8.37 | 7.98 | 4.37M |
| March 16, 2026 | 8.23 | 8.15 | 8.15 | 8.34 | 8.13 | 4.95M |
| March 13, 2026 | 8.02 | 8.13 | 8.13 | 8.3 | 7.96 | 4.39M |
| March 12, 2026 | 7.98 | 7.95 | 7.95 | 8.21 | 7.93 | 6.14M |
| March 11, 2026 | 8.06 | 8 | 8 | 8.26 | 7.93 | 6.15M |
| March 10, 2026 | 8.37 | 8 | 8 | 8.43 | 7.97 | 8.14M |
| March 09, 2026 | 8.5 | 8.39 | 8.39 | 8.55 | 8.3 | 6.48M |