5 DAY PERFORMANCE
-43.00%
1 MONTH PERFORMANCE
-36.54%
3 MONTH PERFORMANCE
-27.17%
6 MONTH PERFORMANCE
-8.71%
YEAR-TO-DATE PERFORMANCE
-31.51%
1 YEAR PERFORMANCE
-24.14%
Freshworks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.26 | $12.96 (-2.26%) | $13.43 | $12.84 | 4.47 M | |
| 11/04/2026 | $12.87 | $13.26 (3.03%) | $14.20 | $12.76 | 11.37 M | $3.47 B |
| 11/03/2026 | $13.85 | $14.15 (2.17%) | $14.34 | $13.67 | 6.38 M | $3.71 B |
| 11/02/2026 | $14.72 | $14.21 (-3.46%) | $14.80 | $14.15 | 7.12 M | $3.72 B |
| 10/30/2026 | $14.95 | $14.72 (-1.54%) | $15.09 | $14.56 | 4.98 M | $3.86 B |
| 10/29/2026 | $15.01 | $15.01 (0%) | $15.07 | $14.50 | 3.75 M | $4.08 B |
| 10/28/2026 | $14.69 | $15.38 (4.7%) | $15.39 | $14.63 | 5.12 M | $4.18 B |
| 10/27/2026 | $15.21 | $14.90 (-2.04%) | $15.40 | $14.86 | 3.71 M | $4.05 B |
| 10/26/2026 | $15.46 | $15.36 (-0.65%) | $15.51 | $15.17 | 3.66 M | $4.18 B |
| 10/23/2026 | $15.29 | $15.49 (1.31%) | $15.51 | $15.13 | 3.74 M | $4.21 B |
| 10/22/2026 | $14.85 | $15.32 (3.16%) | $15.44 | $14.81 | 4.03 M | $4.17 B |
| 10/21/2026 | $14.84 | $14.83 (-0.07%) | $15.02 | $14.70 | 3.35 M | $4.03 B |
| 10/20/2026 | $14.26 | $14.85 (4.14%) | $14.99 | $14.26 | 4.97 M | $4.04 B |
| 10/19/2026 | $13.72 | $14.13 (2.99%) | $14.19 | $13.61 | 3.84 M | $3.84 B |
| 10/16/2026 | $14.39 | $13.74 (-4.52%) | $14.58 | $13.62 | 3.54 M | $3.74 B |
| 10/15/2026 | $13.67 | $14.25 (4.24%) | $14.52 | $13.64 | 5.59 M | $3.88 B |
| 10/14/2026 | $13.82 | $13.69 (-0.94%) | $14.07 | $13.53 | 4.70 M | $3.72 B |
| 10/13/2026 | $13.90 | $13.90 (0%) | $14.17 | $13.87 | 4.43 M | $3.78 B |
| 10/12/2026 | $14.00 | $13.92 (-0.57%) | $14.27 | $13.84 | 5.30 M | $3.79 B |
| 10/09/2026 | $13.67 | $13.92 (1.83%) | $13.94 | $13.67 | 4.30 M | $3.79 B |
| 10/08/2026 | $13.59 | $13.64 (0.37%) | $13.76 | $13.19 | 9.23 M | $3.71 B |
| 10/07/2026 | $13.69 | $13.60 (-0.66%) | $14.02 | $13.57 | 48.58 M | $3.70 B |
| 10/06/2026 | $13.71 | $13.76 (0.36%) | $14.37 | $13.66 | 18.46 M | $3.74 B |
| 10/05/2026 | $12.81 | $13.22 (3.2%) | $13.24 | $12.77 | 3.59 M | $3.60 B |
| 10/02/2026 | $13.19 | $12.78 (-3.11%) | $13.31 | $12.69 | 2.86 M | $3.48 B |
| 10/01/2026 | $13.07 | $13.15 (0.61%) | $13.30 | $12.82 | 4.20 M | $3.58 B |
| 09/30/2026 | $12.57 | $12.79 (1.75%) | $12.99 | $12.52 | 5.31 M | $3.48 B |
| 09/29/2026 | $12.45 | $12.58 (1.04%) | $12.60 | $12.30 | 4.73 M | $3.42 B |
| 09/28/2026 | $12.23 | $12.53 (2.45%) | $12.54 | $11.96 | 2.97 M | $3.41 B |
| 09/25/2026 | $12.82 | $12.54 (-2.18%) | $12.93 | $12.52 | 3.90 M | $3.41 B |
| 09/24/2026 | $12.87 | $12.81 (-0.47%) | $13.05 | $12.73 | 5.97 M | $3.48 B |
| 09/23/2026 | $12.46 | $12.87 (3.29%) | $12.91 | $12.35 | 6.24 M | $3.50 B |
| 09/22/2026 | $12.63 | $12.42 (-1.66%) | $12.77 | $12.14 | 6.76 M | $3.38 B |
| 09/21/2026 | $12.27 | $12.45 (1.47%) | $12.47 | $12.15 | 3.07 M | $3.39 B |
| 09/18/2026 | $12.75 | $12.25 (-3.92%) | $12.75 | $12.24 | 5.50 M | $3.33 B |
| 09/17/2026 | $12.58 | $12.72 (1.11%) | $12.84 | $12.35 | 4.52 M | $3.46 B |
| 09/16/2026 | $12.42 | $12.73 (2.5%) | $12.75 | $12.37 | 3.96 M | $3.46 B |
| 09/15/2026 | $12.40 | $12.66 (2.1%) | $12.83 | $12.26 | 3.00 M | $3.44 B |
| 09/14/2026 | $12.49 | $12.64 (1.2%) | $12.71 | $12.17 | 4.72 M | $3.44 B |
| 09/11/2026 | $11.87 | $11.89 (0.17%) | $12.04 | $11.75 | 3.02 M | $3.23 B |
| 09/10/2026 | $11.90 | $11.87 (-0.25%) | $11.93 | $11.70 | 5.05 M | $3.23 B |
| 09/09/2026 | $12.09 | $11.93 (-1.32%) | $12.12 | $11.86 | 3.13 M | $3.24 B |
| 09/08/2026 | $12.60 | $12.10 (-3.97%) | $12.60 | $12.01 | 4.68 M | $3.29 B |
| 09/04/2026 | $13.01 | $12.73 (-2.15%) | $13.11 | $12.61 | 3.60 M | $3.46 B |
| 09/03/2026 | $13.53 | $13.36 (-1.26%) | $13.68 | $13.31 | 3.52 M | $3.63 B |
| 09/02/2026 | $13.40 | $13.19 (-1.57%) | $13.47 | $13.17 | 2.92 M | $3.59 B |
| 09/01/2026 | $13.78 | $13.46 (-2.32%) | $13.94 | $13.41 | 3.73 M | $3.66 B |
| 08/31/2026 | $13.71 | $13.92 (1.53%) | $13.96 | $13.62 | 4.37 M | $3.79 B |
| 08/28/2026 | $13.57 | $13.86 (2.14%) | $13.99 | $13.57 | 4.01 M | $3.77 B |
| 08/27/2026 | $13.23 | $13.69 (3.48%) | $13.70 | $13.14 | 5.96 M | $3.72 B |
| 08/26/2026 | $12.60 | $12.91 (2.46%) | $12.98 | $12.57 | 2.83 M | $3.51 B |
| 08/25/2026 | $13.06 | $12.86 (-1.53%) | $13.23 | $12.78 | 3.31 M | $3.50 B |
| 08/24/2026 | $12.95 | $13.19 (1.85%) | $13.28 | $12.86 | 4.28 M | $3.59 B |
| 08/21/2026 | $13.03 | $12.98 (-0.38%) | $13.14 | $12.74 | 4.27 M | $3.53 B |
| 08/20/2026 | $13.03 | $13.01 (-0.15%) | $13.13 | $12.86 | 3.14 M | $3.54 B |
| 08/19/2026 | $12.72 | $13.07 (2.75%) | $13.26 | $12.68 | 6.13 M | $3.55 B |
| 08/18/2026 | $12.48 | $12.73 (2%) | $13.01 | $12.44 | 9.10 M | $3.46 B |
| 08/17/2026 | $12.43 | $12.33 (-0.8%) | $12.56 | $12.18 | 8.91 M | $3.35 B |
| 08/14/2026 | $12.73 | $12.66 (-0.55%) | $12.75 | $12.35 | 11.01 M | $3.44 B |
| 08/13/2026 | $11.77 | $12.68 (7.73%) | $12.80 | $11.64 | 9.89 M | $3.45 B |
| 08/12/2026 | $11.68 | $11.65 (-0.26%) | $11.87 | $11.56 | 4.86 M | $3.17 B |
| 08/11/2026 | $11.75 | $11.97 (1.87%) | $12.08 | $11.75 | 6.45 M | $3.26 B |
| 08/10/2026 | $11.58 | $11.98 (3.45%) | $12.04 | $11.53 | 6.17 M | $3.26 B |
| 08/07/2026 | $11.84 | $11.84 (0%) | $12.02 | $11.66 | 6.72 M | $3.22 B |
| 08/06/2026 | $11.13 | $11.59 (4.13%) | $11.69 | $10.87 | 8.04 M | $3.15 B |
| 08/05/2026 | $11.80 | $11.52 (-2.37%) | $12.20 | $11.48 | 9.87 M | $3.13 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.
