5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
+1.70%
3 MONTH PERFORMANCE
-5.94%
6 MONTH PERFORMANCE
-22.67%
YEAR-TO-DATE PERFORMANCE
-31.51%
1 YEAR PERFORMANCE
-41.25%
Freshworks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.63 | $8.66 (13.37%) | $9.00 | $7.61 | 8.56 M | |
| 05/05/2026 | $8.98 | $9.19 (2.34%) | $9.23 | $8.65 | 11.05 M | $2.60 B |
| 05/04/2026 | $8.73 | $8.98 (2.86%) | $9.08 | $8.68 | 7.17 M | $2.54 B |
| 05/01/2026 | $8.47 | $8.75 (3.31%) | $8.80 | $8.38 | 7.18 M | $2.48 B |
| 04/30/2026 | $8.13 | $8.16 (0.37%) | $8.20 | $7.98 | 6.17 M | $2.31 B |
| 04/29/2026 | $8.17 | $8.25 (0.98%) | $8.27 | $8.08 | 6.51 M | $2.33 B |
| 04/28/2026 | $8.46 | $8.29 (-2.01%) | $8.69 | $8.25 | 5.28 M | $2.34 B |
| 04/27/2026 | $8.41 | $8.34 (-0.83%) | $8.55 | $8.33 | 6.13 M | $2.36 B |
| 04/24/2026 | $8.30 | $8.46 (1.93%) | $8.52 | $8.28 | 5.75 M | $2.39 B |
| 04/23/2026 | $8.53 | $8.26 (-3.17%) | $8.61 | $8.04 | 12.13 M | $2.34 B |
| 04/22/2026 | $8.94 | $8.91 (-0.34%) | $8.99 | $8.77 | 23.66 M | $2.52 B |
| 04/21/2026 | $8.80 | $8.83 (0.34%) | $9.19 | $8.77 | 26.73 M | $2.50 B |
| 04/20/2026 | $8.52 | $8.78 (3.05%) | $8.89 | $8.52 | 18.22 M | $2.48 B |
| 04/17/2026 | $8.60 | $8.54 (-0.7%) | $8.66 | $8.39 | 20.55 M | $2.41 B |
| 04/16/2026 | $8.45 | $8.42 (-0.36%) | $8.60 | $8.30 | 9.30 M | $2.38 B |
| 04/15/2026 | $7.96 | $8.26 (3.77%) | $8.29 | $7.92 | 7.66 M | $2.34 B |
| 04/14/2026 | $7.95 | $7.82 (-1.64%) | $8.11 | $7.74 | 10.16 M | $2.21 B |
| 04/13/2026 | $7.55 | $7.89 (4.5%) | $7.90 | $7.52 | 8.63 M | $2.23 B |
| 04/10/2026 | $7.88 | $7.55 (-4.19%) | $7.97 | $7.51 | 7.02 M | $2.13 B |
| 04/09/2026 | $8.03 | $7.94 (-1.12%) | $8.05 | $7.77 | 8.60 M | $2.25 B |
| 04/08/2026 | $8.47 | $8.04 (-5.08%) | $8.51 | $7.99 | 5.76 M | $2.27 B |
| 04/07/2026 | $8.28 | $8.13 (-1.81%) | $8.36 | $8.13 | 3.30 M | $2.30 B |
| 04/06/2026 | $8.31 | $8.25 (-0.72%) | $8.41 | $8.23 | 3.51 M | $2.33 B |
| 04/02/2026 | $8.02 | $8.32 (3.74%) | $8.35 | $7.98 | 4.45 M | $2.35 B |
| 04/01/2026 | $8.12 | $8.07 (-0.62%) | $8.19 | $7.85 | 5.12 M | $2.28 B |
| 03/31/2026 | $8.12 | $8.03 (-1.11%) | $8.19 | $8.00 | 4.56 M | $2.27 B |
| 03/30/2026 | $7.90 | $8.04 (1.77%) | $8.24 | $7.90 | 4.93 M | $2.27 B |
| 03/27/2026 | $7.92 | $7.87 (-0.63%) | $8.03 | $7.83 | 4.46 M | $2.23 B |
| 03/26/2026 | $7.88 | $8.01 (1.65%) | $8.18 | $7.87 | 3.30 M | $2.26 B |
| 03/25/2026 | $8.10 | $7.92 (-2.22%) | $8.21 | $7.78 | 4.57 M | $2.24 B |
| 03/24/2026 | $8.11 | $7.95 (-1.97%) | $8.11 | $7.83 | 5.67 M | $2.25 B |
| 03/23/2026 | $8.19 | $8.17 (-0.24%) | $8.30 | $7.99 | 5.26 M | $2.31 B |
| 03/20/2026 | $7.99 | $8.03 (0.5%) | $8.15 | $7.91 | 11.51 M | $2.27 B |
| 03/19/2026 | $7.85 | $8.10 (3.18%) | $8.18 | $7.85 | 4.46 M | $2.29 B |
| 03/18/2026 | $7.91 | $8.02 (1.39%) | $8.08 | $7.81 | 3.51 M | $2.27 B |
| 03/17/2026 | $8.16 | $8.01 (-1.84%) | $8.37 | $7.98 | 4.38 M | $2.26 B |
| 03/16/2026 | $8.23 | $8.15 (-0.97%) | $8.34 | $8.13 | 4.95 M | $2.30 B |
| 03/13/2026 | $8.02 | $8.13 (1.37%) | $8.30 | $7.96 | 5.28 M | $2.30 B |
| 03/12/2026 | $7.98 | $7.95 (-0.38%) | $8.21 | $7.93 | 6.14 M | $2.25 B |
| 03/11/2026 | $8.06 | $8.00 (-0.74%) | $8.26 | $7.93 | 6.16 M | $2.26 B |
| 03/10/2026 | $8.37 | $8.00 (-4.42%) | $8.43 | $7.97 | 8.14 M | $2.26 B |
| 03/09/2026 | $8.50 | $8.39 (-1.29%) | $8.55 | $8.30 | 6.48 M | $2.37 B |
| 03/06/2026 | $8.74 | $8.63 (-1.26%) | $8.80 | $8.38 | 5.08 M | $2.44 B |
| 03/05/2026 | $8.51 | $8.62 (1.29%) | $8.71 | $8.42 | 6.43 M | $2.44 B |
| 03/04/2026 | $8.69 | $8.47 (-2.53%) | $8.69 | $8.32 | 4.94 M | $2.39 B |
| 03/03/2026 | $7.92 | $8.30 (4.8%) | $8.43 | $7.91 | 5.64 M | $2.35 B |
| 03/02/2026 | $7.59 | $8.08 (6.46%) | $8.18 | $7.58 | 7.37 M | $2.28 B |
| 02/27/2026 | $7.69 | $7.82 (1.69%) | $7.89 | $7.58 | 6.69 M | $2.21 B |
| 02/26/2026 | $7.72 | $7.96 (3.11%) | $7.99 | $7.61 | 8.19 M | $2.25 B |
| 02/25/2026 | $7.16 | $7.28 (1.68%) | $7.37 | $6.96 | 4.52 M | $2.06 B |
| 02/24/2026 | $6.91 | $7.16 (3.62%) | $7.26 | $6.82 | 5.86 M | $2.02 B |
| 02/23/2026 | $7.14 | $6.88 (-3.64%) | $7.18 | $6.80 | 6.88 M | $1.95 B |
| 02/20/2026 | $7.59 | $7.46 (-1.71%) | $7.80 | $7.34 | 5.09 M | $2.11 B |
| 02/19/2026 | $7.42 | $7.63 (2.83%) | $7.65 | $7.31 | 6.76 M | $2.16 B |
| 02/18/2026 | $7.33 | $7.42 (1.23%) | $7.56 | $7.20 | 7.03 M | $2.10 B |
| 02/17/2026 | $7.24 | $7.29 (0.69%) | $7.49 | $7.09 | 5.87 M | $2.06 B |
| 02/13/2026 | $7.22 | $7.24 (0.28%) | $7.38 | $7.09 | 7.56 M | $2.05 B |
| 02/12/2026 | $7.37 | $7.04 (-4.48%) | $7.55 | $6.79 | 12.86 M | $1.99 B |
| 02/11/2026 | $7.89 | $7.30 (-7.48%) | $7.89 | $7.00 | 24.41 M | $2.06 B |
| 02/10/2026 | $8.75 | $8.73 (-0.23%) | $9.14 | $8.66 | 13.12 M | $2.47 B |
| 02/09/2026 | $8.83 | $8.63 (-2.27%) | $8.83 | $8.45 | 9.26 M | $2.44 B |
| 02/06/2026 | $8.89 | $8.92 (0.34%) | $9.13 | $8.58 | 6.82 M | $2.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
