NASDAQ : FRSH
Freshworks Inc. — Price history
Technology · Software - Application · United States
Last price 14.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.84B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Freshworks Inc. (FRSH) closed at 14.21 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.72 | 14.8 | 14.15 | 14.21 | 7,122,423 | -3.46% |
| 2026-10-30 | 14.95 | 15.09 | 14.56 | 14.72 | 4,979,512 | -1.93% |
| 2026-10-29 | 15.01 | 15.07 | 14.5 | 15.01 | 3,746,161 | -2.41% |
| 2026-10-28 | 14.69 | 15.39 | 14.63 | 15.38 | 5,118,515 | +3.22% |
| 2026-10-27 | 15.21 | 15.4 | 14.86 | 14.9 | 3,706,993 | -2.99% |
| 2026-10-26 | 15.46 | 15.51 | 15.165 | 15.36 | 3,659,493 | -0.84% |
| 2026-10-23 | 15.29 | 15.51 | 15.125 | 15.49 | 3,742,346 | +1.11% |
| 2026-10-22 | 14.85 | 15.44 | 14.81 | 15.32 | 4,029,480 | +3.34% |
| 2026-10-21 | 14.84 | 15.02 | 14.7 | 14.825 | 3,348,898 | -0.17% |
| 2026-10-20 | 14.26 | 14.985 | 14.26 | 14.85 | 4,969,481 | +5.10% |
| 2026-10-19 | 13.72 | 14.19 | 13.61 | 14.13 | 3,840,709 | +2.84% |
| 2026-10-16 | 14.39 | 14.58 | 13.62 | 13.74 | 3,490,234 | -3.58% |
| 2026-10-15 | 13.67 | 14.52 | 13.64 | 14.25 | 5,580,073 | +4.09% |
| 2026-10-14 | 13.82 | 14.07 | 13.53 | 13.69 | 4,573,756 | -1.51% |
| 2026-10-13 | 13.9 | 14.165 | 13.865 | 13.9 | 4,303,699 | -0.14% |
| 2026-10-12 | 14 | 14.265 | 13.84 | 13.92 | 5,249,787 | +0.00% |
| 2026-10-09 | 13.67 | 13.94 | 13.665 | 13.92 | 3,915,370 | +2.05% |
| 2026-10-08 | 13.59 | 13.755 | 13.19 | 13.64 | 9,066,316 | +0.29% |
| 2026-10-07 | 13.69 | 14.02 | 13.57 | 13.6 | 47,531,531 | -1.16% |
| 2026-10-06 | 13.71 | 14.37 | 13.66 | 13.76 | 18,463,887 | +4.08% |
| 2026-10-05 | 12.81 | 13.24 | 12.77 | 13.22 | 3,591,996 | +3.44% |
| 2026-10-02 | 13.19 | 13.31 | 12.69 | 12.78 | 2,858,819 | -2.81% |
| 2026-10-01 | 13.065 | 13.3 | 12.815 | 13.15 | 4,202,226 | +2.81% |
| 2026-09-30 | 12.57 | 12.985 | 12.52 | 12.79 | 5,307,770 | +1.67% |
| 2026-09-29 | 12.45 | 12.6 | 12.295 | 12.58 | 4,726,276 | +0.40% |
| 2026-09-28 | 12.23 | 12.54 | 11.96 | 12.53 | 2,966,468 | -0.08% |
| 2026-09-25 | 12.82 | 12.93 | 12.515 | 12.54 | 3,898,050 | -2.11% |
| 2026-09-24 | 12.865 | 13.045 | 12.73 | 12.81 | 5,974,385 | -0.47% |
| 2026-09-23 | 12.46 | 12.905 | 12.35 | 12.87 | 6,237,069 | +3.62% |
| 2026-09-22 | 12.625 | 12.77 | 12.135 | 12.42 | 6,761,681 | -0.24% |
| 2026-09-21 | 12.27 | 12.465 | 12.15 | 12.45 | 3,072,827 | +1.63% |
| 2026-09-18 | 12.75 | 12.75 | 12.235 | 12.25 | 5,502,897 | -3.69% |
| 2026-09-17 | 12.58 | 12.835 | 12.35 | 12.72 | 4,522,161 | -0.08% |
| 2026-09-16 | 12.42 | 12.75 | 12.37 | 12.73 | 3,959,378 | +0.55% |
| 2026-09-15 | 12.4 | 12.825 | 12.26 | 12.66 | 2,996,425 | +0.16% |
| 2026-09-14 | 12.49 | 12.71 | 12.174 | 12.64 | 4,723,554 | +6.31% |
| 2026-09-11 | 11.87 | 12.04 | 11.745 | 11.89 | 3,016,173 | +0.17% |
| 2026-09-10 | 11.9 | 11.93 | 11.704 | 11.87 | 5,047,273 | -0.50% |
| 2026-09-09 | 12.09 | 12.12 | 11.86 | 11.93 | 3,130,994 | -1.40% |
| 2026-09-08 | 12.6 | 12.6 | 12.005 | 12.1 | 4,682,228 | -4.95% |
| 2026-09-04 | 13.012 | 13.11 | 12.61 | 12.73 | 3,601,779 | -4.72% |
| 2026-09-03 | 13.53 | 13.675 | 13.31 | 13.36 | 3,524,918 | +1.29% |
| 2026-09-02 | 13.4 | 13.47 | 13.17 | 13.19 | 2,921,829 | -2.01% |
| 2026-09-01 | 13.78 | 13.94 | 13.405 | 13.46 | 3,731,887 | -3.30% |
| 2026-08-31 | 13.71 | 13.955 | 13.615 | 13.92 | 4,368,194 | +0.43% |
| 2026-08-28 | 13.57 | 13.99 | 13.57 | 13.86 | 4,011,822 | +1.24% |
| 2026-08-27 | 13.23 | 13.7 | 13.14 | 13.69 | 5,957,575 | +6.04% |
| 2026-08-26 | 12.6 | 12.98 | 12.57 | 12.91 | 2,826,641 | +0.39% |
| 2026-08-25 | 13.06 | 13.23 | 12.775 | 12.86 | 3,313,767 | -2.50% |
| 2026-08-24 | 12.95 | 13.275 | 12.86 | 13.19 | 4,275,838 | +1.62% |
| 2026-08-21 | 13.03 | 13.135 | 12.74 | 12.98 | 4,271,880 | -0.23% |
| 2026-08-20 | 13.03 | 13.13 | 12.86 | 13.01 | 3,140,155 | -0.46% |
| 2026-08-19 | 12.72 | 13.255 | 12.68 | 13.07 | 6,127,808 | +2.67% |
| 2026-08-18 | 12.48 | 13.01 | 12.443 | 12.73 | 9,100,522 | +3.24% |
| 2026-08-17 | 12.43 | 12.56 | 12.18 | 12.33 | 8,913,553 | -2.61% |
| 2026-08-14 | 12.73 | 12.75 | 12.35 | 12.66 | 11,011,253 | -0.16% |
| 2026-08-13 | 11.77 | 12.8 | 11.637 | 12.68 | 9,891,254 | +8.89% |
| 2026-08-12 | 11.675 | 11.87 | 11.56 | 11.645 | 4,860,451 | -2.72% |
| 2026-08-11 | 11.75 | 12.075 | 11.75 | 11.97 | 6,453,418 | -0.08% |
| 2026-08-10 | 11.58 | 12.04 | 11.53 | 11.98 | 6,165,846 | +1.18% |
| 2026-08-07 | 11.84 | 12.02 | 11.655 | 11.84 | 6,715,611 | +2.16% |
| 2026-08-06 | 11.13 | 11.685 | 10.872 | 11.59 | 8,042,047 | +0.61% |
| 2026-08-05 | 11.8 | 12.2 | 11.48 | 11.52 | 9,865,789 | -4.32% |
| 2026-08-04 | 11.57 | 12.115 | 11.55 | 12.04 | 8,398,944 | +2.29% |
| 2026-08-03 | 11.75 | 12.07 | 11.705 | 11.77 | 7,631,130 | +3.65% |
| 2026-07-31 | 11.09 | 11.455 | 11.06 | 11.355 | 9,360,460 | +0.84% |
| 2026-07-30 | 11.3 | 11.38 | 10.875 | 11.26 | 11,357,062 | -3.01% |
| 2026-07-29 | 10.89 | 11.74 | 10.89 | 11.61 | 13,599,031 | +3.85% |
| 2026-07-28 | 10.84 | 11.295 | 10.83 | 11.18 | 9,332,227 | +3.33% |
| 2026-07-27 | 10.56 | 11.115 | 10.53 | 10.82 | 12,079,045 | +5.36% |
| 2026-07-24 | 9.97 | 10.35 | 9.97 | 10.27 | 18,596,000 | +5.12% |
| 2026-07-23 | 10.27 | 10.35 | 9.765 | 9.77 | 9,065,159 | -2.88% |
| 2026-07-22 | 10.675 | 10.675 | 9.895 | 10.06 | 15,651,907 | -5.89% |
| 2026-07-21 | 10.76 | 11.09 | 10.58 | 10.69 | 17,870,994 | -3.26% |
| 2026-07-20 | 10.78 | 11.215 | 10.63 | 11.05 | 22,379,339 | +1.47% |
| 2026-07-17 | 10.79 | 11.055 | 10.72 | 10.89 | 14,934,289 | -0.55% |
| 2026-07-16 | 10.77 | 11.04 | 10.495 | 10.95 | 15,573,704 | +3.20% |
| 2026-07-15 | 10.62 | 10.895 | 10.565 | 10.61 | 15,483,030 | +1.34% |
| 2026-07-14 | 10.43 | 10.865 | 10.32 | 10.47 | 10,286,261 | -3.32% |
| 2026-07-13 | 10.49 | 11.005 | 10.435 | 10.83 | 14,065,698 | +4.54% |
| 2026-07-10 | 10.67 | 10.695 | 10.09 | 10.36 | 20,238,588 | -0.38% |
| 2026-07-09 | 9.752 | 10.42 | 9.752 | 10.4 | 26,346,462 | +2.26% |
| 2026-07-08 | 10.155 | 10.335 | 10.01 | 10.17 | 41,164,185 | -2.02% |
| 2026-07-07 | 10.51 | 10.818 | 10.25 | 10.38 | 21,169,953 | +2.06% |
| 2026-07-06 | 10.16 | 10.455 | 10.07 | 10.17 | 14,470,196 | -1.64% |
| 2026-07-02 | 10.4 | 10.56 | 10.26 | 10.34 | 26,896,267 | -0.67% |
| 2026-07-01 | 10.4 | 10.63 | 10.3 | 10.41 | 36,475,738 | +2.87% |
| 2026-06-30 | 10.09 | 10.255 | 10 | 10.12 | 29,603,155 | -0.88% |
| 2026-06-29 | 10.02 | 10.238 | 9.94 | 10.21 | 54,568,663 | +3.65% |
| 2026-06-26 | 9.25 | 9.9 | 9.25 | 9.85 | 44,262,934 | +7.42% |
| 2026-06-25 | 9.27 | 9.495 | 9.13 | 9.17 | 34,076,729 | -2.13% |
| 2026-06-24 | 9.2 | 9.705 | 9.115 | 9.37 | 34,688,556 | +1.96% |
| 2026-06-23 | 9.08 | 9.29 | 8.995 | 9.19 | 24,327,243 | +2.91% |
| 2026-06-22 | 8.62 | 9.06 | 8.62 | 8.93 | 33,162,554 | +0.79% |
| 2026-06-18 | 8.912 | 8.975 | 8.62 | 8.86 | 22,194,186 | -1.34% |
| 2026-06-17 | 9.36 | 9.551 | 8.965 | 8.98 | 28,322,901 | -5.47% |
| 2026-06-16 | 9.51 | 9.75 | 9.385 | 9.5 | 18,217,679 | -0.11% |
| 2026-06-15 | 9.41 | 9.72 | 9.36 | 9.51 | 16,654,895 | +0.69% |
| 2026-06-12 | 9.16 | 9.495 | 8.98 | 9.445 | 9,404,153 | +2.44% |
| 2026-06-11 | 9.16 | 9.345 | 8.975 | 9.22 | 18,846,375 | -1.81% |
| 2026-06-10 | 9.29 | 9.62 | 9.12 | 9.39 | 27,788,269 | +0.11% |
| 2026-06-09 | 9.3 | 9.535 | 9.075 | 9.38 | 13,276,697 | -0.32% |
| 2026-06-08 | 9.485 | 9.52 | 9.3 | 9.41 | 5,647,022 | -0.42% |
| 2026-06-05 | 9.67 | 9.735 | 9.305 | 9.45 | 6,502,249 | -1.46% |
| 2026-06-04 | 9.76 | 9.88 | 9.54 | 9.59 | 9,899,252 | +0.42% |
| 2026-06-03 | 10.03 | 10.129 | 9.473 | 9.55 | 7,967,374 | -6.00% |
| 2026-06-02 | 10.12 | 10.32 | 9.88 | 10.16 | 10,159,945 | -4.87% |
| 2026-06-01 | 9.97 | 10.69 | 9.86 | 10.68 | 19,063,794 | +9.99% |
| 2026-05-29 | 9.11 | 9.76 | 9.09 | 9.71 | 14,041,866 | +7.89% |
| 2026-05-28 | 9.1 | 9.19 | 8.93 | 9 | 9,670,427 | +0.22% |
| 2026-05-27 | 8.98 | 9.19 | 8.93 | 8.98 | 11,945,774 | -0.66% |
| 2026-05-26 | 9 | 9.15 | 8.96 | 9.04 | 9,023,084 | -0.44% |
| 2026-05-22 | 9.13 | 9.275 | 8.98 | 9.08 | 8,279,581 | +0.11% |
| 2026-05-21 | 9.12 | 9.14 | 8.93 | 9.07 | 6,509,753 | -1.41% |
| 2026-05-20 | 9.01 | 9.24 | 8.84 | 9.2 | 11,698,144 | +0.88% |
| 2026-05-19 | 9.25 | 9.61 | 9.06 | 9.12 | 16,188,915 | +0.77% |
| 2026-05-18 | 8.91 | 9.17 | 8.85 | 9.05 | 12,232,763 | +1.00% |
| 2026-05-15 | 8.4 | 9.025 | 8.4 | 8.96 | 12,168,596 | +6.41% |
| 2026-05-14 | 8.21 | 8.43 | 7.93 | 8.42 | 15,580,172 | +2.68% |
| 2026-05-13 | 8.3 | 8.41 | 8.065 | 8.2 | 11,487,851 | -3.53% |