Freshworks Inc. - FRSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	18.48	18.47	18.47	18.62	18.36	2.29M
February 04, 2025	18.5	18.49	18.49	18.54	18.27	2.76M
February 03, 2025	17.92	18.46	18.46	18.51	17.8	3.93M
January 31, 2025	19.04	18.6	18.6	19.27	18.54	4.52M
January 30, 2025	19	18.6	18.6	19.48	18.57	6.13M
January 29, 2025	19.6	19.3	19.3	19.61	18.73	6.95M
January 28, 2025	18.18	19.75	19.75	19.77	18.02	7.87M
January 27, 2025	17.96	17.99	17.99	19.14	17.77	6.07M
January 24, 2025	18.14	18.3	18.3	18.41	18.04	4.37M
January 23, 2025	17.13	18.04	18.04	18.05	17.07	3.48M
January 22, 2025	17.36	17.27	17.27	17.48	17.1	3.07M
January 21, 2025	16.69	17.44	17.44	17.47	16.63	4.19M
January 17, 2025	17.6	17.44	17.44	17.6	17.13	3.36M
January 16, 2025	17	17.46	17.46	17.6	16.96	3.4M
January 15, 2025	16.51	16.77	16.77	16.95	16.47	3.44M
January 14, 2025	15.76	16.16	16.16	16.25	15.71	372,416
January 13, 2025	15.4	15.6	15.6	15.81	15.4	2.06M
January 10, 2025	15.8	15.59	15.59	15.87	15.29	3.28M
January 08, 2025	15.96	16.05	16.05	16.18	15.84	1.26M
January 07, 2025	16.38	16.13	16.13	16.47	15.98	2.56M
January 06, 2025	16.28	16.33	16.33	16.96	16.23	4.12M
January 03, 2025	16.11	16.07	16.07	16.15	15.72	2.9M
January 02, 2025	16.38	15.9	15.9	16.47	15.62	2.83M
December 31, 2024	16.12	16.17	16.17	16.37	15.97	3.8M
December 30, 2024	15.63	16	16	16.08	15.44	3.29M
December 27, 2024	15.96	15.94	15.94	16.12	15.71	2.55M
December 26, 2024	15.82	16.06	16.06	16.14	15.77	1.74M
December 24, 2024	15.7	15.9	15.9	16.02	15.6	1.11M
December 23, 2024	15.32	15.59	15.59	15.61	15.19	2.7M
December 20, 2024	15	15.33	15.33	15.55	14.96	5.45M
December 19, 2024	15.72	15.4	15.4	15.84	15.29	4.59M
December 18, 2024	16.83	15.66	15.66	16.92	15.36	5.67M
December 17, 2024	17.3	16.79	16.79	17.32	16.78	3.1M
December 16, 2024	16.51	17.02	17.02	17.07	16.39	2.93M
December 13, 2024	16.89	16.55	16.55	16.89	16.28	3.42M
December 12, 2024	16.63	16.89	16.89	16.93	16.51	2.89M
December 11, 2024	16.43	16.96	16.96	17.22	16.41	4.29M
December 10, 2024	16.74	16.41	16.41	17.15	16.33	5.72M
December 09, 2024	16.96	16.82	16.82	17.66	16.54	5.7M
December 06, 2024	16.35	16.61	16.61	16.64	16.18	2.9M
December 05, 2024	16.28	16.09	16.09	16.39	16.08	2.3M
December 04, 2024	16.58	16.35	16.35	16.73	16.11	5.05M
December 03, 2024	15.96	15.96	15.96	16.11	15.79	3.15M
December 02, 2024	16.27	16.1	16.1	16.53	16	4.46M
November 29, 2024	15.9	15.99	15.99	16.08	15.78	2.21M
November 27, 2024	16.26	15.83	15.83	16.36	15.8	4M
November 26, 2024	16.34	16.32	16.32	16.51	16.2	2.96M
November 25, 2024	16.7	16.45	16.45	16.82	16.33	4.79M
November 22, 2024	16.2	16.54	16.54	16.61	15.75	6.45M
November 21, 2024	15.5	16.54	16.54	16.57	15.37	5.1M
November 20, 2024	15.12	15.28	15.28	15.39	15.06	5.61M
November 19, 2024	14.79	14.99	14.99	15	14.69	6.01M
November 18, 2024	15.83	15.01	15.01	15.84	14.92	5.4M
November 15, 2024	16.34	15.73	15.73	16.39	15.59	4.75M
November 14, 2024	16.78	16.32	16.32	16.94	16.3	5.24M
November 13, 2024	16.53	16.63	16.63	17.05	16.46	5.52M
November 12, 2024	16.12	16.5	16.5	16.7	16.08	3.16M
November 11, 2024	16.59	16.51	16.51	16.66	16.27	7.32M
November 08, 2024	16.37	16.44	16.44	16.52	15.91	9.37M
November 07, 2024	15.31	16.82	16.82	16.91	15.23	16.53M

Freshworks Inc. (FRSH) NASDAQ