Freshworks Inc. - FRSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	7.59	7.46	7.46	7.8	7.34	5.09M
February 19, 2026	7.42	7.63	7.63	7.65	7.31	6.76M
February 18, 2026	7.33	7.42	7.42	7.56	7.2	7.03M
February 17, 2026	7.24	7.29	7.29	7.49	7.09	5.87M
February 13, 2026	7.22	7.24	7.24	7.38	7.09	7.56M
February 12, 2026	7.37	7.04	7.04	7.55	6.79	12.86M
February 11, 2026	7.89	7.3	7.3	7.89	7	24.38M
February 10, 2026	8.75	8.73	8.73	9.14	8.66	12.67M
February 09, 2026	8.83	8.63	8.63	8.83	8.45	9.26M
February 06, 2026	8.89	8.92	8.92	9.13	8.58	6.82M
February 05, 2026	9.39	8.75	8.75	9.67	8.74	8.69M
February 04, 2026	9.25	9.47	9.47	9.63	9.04	7.73M
February 03, 2026	10.21	9.53	9.53	10.27	9.45	7.89M
February 02, 2026	10.8	10.66	10.66	10.95	10.61	4.61M
January 30, 2026	10.59	10.78	10.78	10.87	10.51	4.68M
January 29, 2026	11	10.64	10.64	11.03	10.46	5.72M
January 28, 2026	11.74	11.4	11.4	11.76	11.33	3.05M
January 27, 2026	12.08	11.59	11.59	12.1	11.44	3.29M
January 26, 2026	11.88	12.06	12.06	12.27	11.83	3.46M
January 23, 2026	11.78	11.84	11.84	11.95	11.71	3.79M
January 22, 2026	11.19	11.78	11.78	11.86	11.12	4.63M
January 21, 2026	10.94	11.12	11.12	11.17	10.91	4.64M
January 20, 2026	10.85	10.94	10.94	11.18	10.76	4.11M
January 16, 2026	11.37	11.09	11.09	11.37	10.94	5.4M
January 15, 2026	11.56	11.34	11.34	11.6	11.28	3.61M
January 14, 2026	11.65	11.45	11.45	11.83	11.39	3.98M
January 13, 2026	12.09	11.69	11.68	12.11	11.59	4.45M
January 12, 2026	12.19	12.1	12.1	12.28	12.04	5.58M
January 09, 2026	11.81	12.24	12.24	12.36	11.78	4.97M
January 08, 2026	11.85	11.74	11.74	11.91	11.52	3.5M
January 07, 2026	11.79	11.93	11.93	11.95	11.74	4.47M
January 06, 2026	11.61	11.77	11.77	11.78	11.47	3.08M
January 05, 2026	11.59	11.62	11.62	11.9	11.46	2.96M
January 02, 2026	12.26	11.6	11.6	12.31	11.47	3.35M
December 31, 2025	12.29	12.25	12.25	12.42	12.22	2.31M
December 30, 2025	12.34	12.33	12.33	12.48	12.3	1.66M
December 29, 2025	12.33	12.36	12.36	12.45	12.29	1.95M
December 26, 2025	12.35	12.4	12.4	12.42	12.28	1.41M
December 24, 2025	12.32	12.3	12.3	12.36	12.25	1.06M
December 23, 2025	12.51	12.32	12.32	12.54	12.11	2.46M
December 22, 2025	12.49	12.61	12.61	12.76	12.49	1.87M
December 19, 2025	12.55	12.53	12.53	12.7	12.42	4.17M
December 18, 2025	12.44	12.59	12.59	12.92	12.44	3.19M
December 17, 2025	12.48	12.39	12.39	12.58	12.3	4.85M
December 16, 2025	12.4	12.47	12.47	12.57	12.3	3.92M
December 15, 2025	13.3	12.47	12.47	13.31	12.43	4.12M
December 12, 2025	13.11	13.15	13.15	13.28	12.95	3.6M
December 11, 2025	13.39	13.12	13.12	13.52	13.08	3.37M
December 10, 2025	13.04	13.44	13.44	13.61	13.01	3.44M
December 09, 2025	12.85	13.05	13.05	13.18	12.78	2.64M
December 08, 2025	12.82	12.83	12.83	12.99	12.71	3.83M
December 05, 2025	12.6	12.84	12.84	13.01	12.51	2.94M
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

Freshworks Inc. (FRSH) NASDAQ