Freshworks Inc. - FRSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.54	12.6	12.6	12.62	12.33	3.27M
December 03, 2025	12.14	12.45	12.45	12.61	12.06	3.99M
December 02, 2025	11.91	12.22	12.22	12.22	11.77	4.99M
December 01, 2025	12.02	11.85	11.85	12.15	11.84	3.28M
November 28, 2025	12.06	12.14	12.14	12.19	12.04	1.71M
November 26, 2025	12.32	12.01	12.01	12.33	11.88	3.7M
November 25, 2025	12.19	12.35	12.35	12.43	12.04	3.52M
November 24, 2025	12.11	12.06	12.06	12.28	12.01	4.67M
November 21, 2025	11.57	11.85	11.85	12.03	11.45	4.48M
November 20, 2025	11.96	11.65	11.65	12.22	11.64	3.91M
November 19, 2025	11.83	11.8	11.8	11.9	11.62	3.58M
November 18, 2025	11.68	11.88	11.88	11.9	11.42	4.17M
November 17, 2025	12.04	11.78	11.78	12.13	11.59	4.96M
November 14, 2025	11.71	12.11	12.11	12.24	11.6	6.45M
November 13, 2025	12.01	11.91	11.91	12.26	11.82	6.68M
November 12, 2025	11.69	11.64	11.64	11.72	11.47	4.77M
November 11, 2025	11.36	11.64	11.64	11.66	11.32	3.76M
November 10, 2025	11.19	11.33	11.33	11.41	11.03	3.67M
November 07, 2025	10.72	11.19	11.19	11.21	10.66	5.07M
November 06, 2025	11.25	10.85	10.85	11.31	10.56	9.85M
November 05, 2025	10.94	11.06	11.06	11.21	10.93	8.42M
November 04, 2025	10.95	10.92	10.92	11.09	10.79	4.08M
November 03, 2025	11.26	11.18	11.18	11.32	10.96	3.96M
October 31, 2025	10.92	11.1	11.1	11.2	10.89	2.72M
October 30, 2025	10.9	10.93	10.93	11.19	10.85	2.83M
October 29, 2025	11.22	10.95	10.95	11.24	10.91	2.76M
October 28, 2025	11.37	11.3	11.3	11.44	11.27	2.33M
October 27, 2025	11.52	11.38	11.38	11.6	11.38	2.58M
October 24, 2025	11.53	11.39	11.39	11.66	11.36	2.87M
October 23, 2025	11.3	11.42	11.42	11.49	11.3	2.64M
October 22, 2025	11.49	11.39	11.39	11.56	11.37	2.89M
October 21, 2025	11.15	11.51	11.51	11.61	11.1	2.71M
October 20, 2025	10.96	11.22	11.22	11.28	10.93	3.09M
October 17, 2025	10.8	10.88	10.88	10.95	10.76	2.04M
October 16, 2025	11.16	10.9	10.9	11.28	10.84	2.86M
October 15, 2025	11.38	11.07	11.07	11.38	10.96	2.75M
October 14, 2025	11.07	11.11	11.11	11.18	10.98	4.47M
October 13, 2025	11.29	11.25	11.25	11.42	11.02	2.39M
October 10, 2025	11.53	11.11	11.11	11.59	10.97	3.32M
October 09, 2025	11.15	11.4	11.4	11.41	11.05	3.47M
October 08, 2025	11.33	11.18	11.18	11.33	11.11	3.35M
October 07, 2025	11.32	11.18	11.18	11.35	10.98	4.81M
October 06, 2025	11.45	11.31	11.31	11.62	11.16	3.83M
October 03, 2025	11.58	11.32	11.32	11.69	11.29	3.74M
October 02, 2025	11.53	11.52	11.52	11.58	11.4	3.43M
October 01, 2025	11.66	11.47	11.47	11.9	11.42	4.57M
September 30, 2025	12.41	11.77	11.77	12.42	11.71	4.7M
September 29, 2025	12.58	12.36	12.36	12.59	12.34	2.74M
September 26, 2025	12.44	12.48	12.48	12.55	12.32	3.42M
September 25, 2025	12.67	12.44	12.44	12.67	12.42	2.2M
September 24, 2025	12.88	12.77	12.77	12.99	12.63	3.49M
September 23, 2025	13.1	12.83	12.83	13.1	12.79	2.13M
September 22, 2025	12.9	13.1	13.1	13.25	12.8	3.03M
September 19, 2025	13.24	12.89	12.89	13.24	12.87	5.44M
September 18, 2025	12.84	13.17	13.17	13.27	12.81	5.11M
September 17, 2025	12.51	12.72	12.72	13.06	12.47	3.74M
September 16, 2025	12.54	12.56	12.56	12.57	12.33	2.79M
September 15, 2025	12.5	12.56	12.56	12.77	12.46	3.5M
September 12, 2025	12.99	12.45	12.45	13.05	12.36	4.18M
September 11, 2025	13.09	12.91	12.91	13.48	12.56	9.95M

Freshworks Inc. (FRSH) NASDAQ