Freshworks Inc. (FRSH)
NASDAQ: FRSH
· Real-Time Price · USD
11.32
-0.20 (-1.74%)
At close: Oct 03, 2025, 3:59 PM
11.35
0.27%
After-hours: Oct 03, 2025, 07:58 PM EDT
FRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.58 | 11.69 | 11.29 | 11.32 | 11.32 | -1.74% | 3,520,291 |
| Oct 2, 2025 | 11.53 | 11.58 | 11.40 | 11.52 | 11.52 | 0.44% | 3,428,400 |
| Oct 1, 2025 | 11.66 | 11.90 | 11.42 | 11.47 | 11.47 | -2.55% | 4,568,662 |
| Sep 30, 2025 | 12.41 | 12.42 | 11.71 | 11.77 | 11.77 | -4.77% | 4,701,800 |
| Sep 29, 2025 | 12.58 | 12.59 | 12.34 | 12.36 | 12.36 | -0.96% | 2,740,010 |
| Sep 26, 2025 | 12.44 | 12.55 | 12.32 | 12.48 | 12.48 | 0.32% | 3,422,903 |
| Sep 25, 2025 | 12.67 | 12.67 | 12.42 | 12.44 | 12.44 | -2.58% | 2,199,714 |
| Sep 24, 2025 | 12.88 | 12.99 | 12.63 | 12.77 | 12.77 | -0.47% | 3,487,900 |
| Sep 23, 2025 | 13.10 | 13.10 | 12.79 | 12.83 | 12.83 | -2.06% | 2,130,619 |
| Sep 22, 2025 | 12.90 | 13.25 | 12.80 | 13.10 | 13.10 | 1.63% | 3,028,002 |
| Sep 19, 2025 | 13.24 | 13.24 | 12.87 | 12.89 | 12.89 | -2.13% | 5,443,824 |
| Sep 18, 2025 | 12.84 | 13.27 | 12.81 | 13.17 | 13.17 | 3.54% | 5,107,000 |
| Sep 17, 2025 | 12.51 | 13.06 | 12.47 | 12.72 | 12.72 | 1.27% | 3,743,700 |
| Sep 16, 2025 | 12.54 | 12.57 | 12.33 | 12.56 | 12.56 | 0.00% | 2,785,304 |
| Sep 15, 2025 | 12.50 | 12.77 | 12.46 | 12.56 | 12.56 | 0.88% | 3,501,171 |
| Sep 12, 2025 | 12.99 | 13.05 | 12.36 | 12.45 | 12.45 | -3.56% | 4,181,600 |
| Sep 11, 2025 | 13.09 | 13.49 | 12.57 | 12.91 | 12.91 | -0.69% | 9,947,840 |
| Sep 10, 2025 | 13.30 | 13.33 | 12.93 | 13.00 | 13.00 | -2.11% | 3,640,205 |
| Sep 9, 2025 | 13.12 | 13.34 | 13.05 | 13.28 | 13.28 | 1.07% | 3,294,703 |
| Sep 8, 2025 | 12.92 | 13.20 | 12.81 | 13.14 | 13.14 | 2.34% | 3,938,410 |
Page 1 of 51