Freshworks Inc. - FRSH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	12.85	13.09	13.09	13.1	12.74	6.35M
November 05, 2024	12.2	12.44	12.44	12.49	12.16	3.88M
November 04, 2024	12.05	12.23	12.23	12.35	11.91	4.46M
November 01, 2024	11.86	12.05	12.05	12.17	11.73	3.56M
October 31, 2024	11.89	11.7	11.7	12	11.69	4.76M
October 30, 2024	11.73	11.87	11.87	11.99	11.73	3.85M
October 29, 2024	11.67	11.79	11.79	11.84	11.6	1.91M
October 28, 2024	11.7	11.69	11.69	11.77	11.58	2.52M
October 25, 2024	11.65	11.62	11.62	11.8	11.56	3.84M
October 24, 2024	11.33	11.61	11.61	11.78	11.32	2.44M
October 23, 2024	11.42	11.16	11.16	11.48	10.87	3.43M
October 22, 2024	11.24	11.4	11.4	11.42	11.07	2.23M
October 21, 2024	11.31	11.28	11.28	11.37	11.13	2.53M
October 18, 2024	11.3	11.3	11.3	11.41	11.15	4.03M
October 17, 2024	11.3	11.28	11.28	11.37	11.06	5.55M
October 16, 2024	11.45	11.3	11.3	11.47	11.22	2.45M
October 15, 2024	11.36	11.53	11.53	11.57	11.29	2.39M
October 14, 2024	11.51	11.39	11.39	11.51	11.25	2.71M
October 11, 2024	11.07	11.47	11.47	11.57	11.07	2.54M
October 10, 2024	11.1	11.16	11.16	11.18	10.81	2.95M
October 09, 2024	11.05	11.21	11.21	11.28	10.99	2.22M
October 08, 2024	11.04	11.04	11.04	11.22	10.97	1.64M
October 07, 2024	11.19	11.02	11.02	11.19	11	1.96M
October 04, 2024	11.06	11.24	11.24	11.39	10.99	2.03M
October 03, 2024	10.93	10.88	10.88	11.04	10.84	3.16M
October 02, 2024	11.2	11.01	11.01	11.26	10.97	3.36M

Freshworks Inc. (FRSH) NASDAQ