5 DAY PERFORMANCE
-7.36%
1 MONTH PERFORMANCE
+1.16%
3 MONTH PERFORMANCE
-11.84%
6 MONTH PERFORMANCE
-27.85%
YEAR-TO-DATE PERFORMANCE
-29.99%
1 YEAR PERFORMANCE
-31.85%
Freshworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.60 | $12.84 (1.9%) | $13.01 | $12.51 | 2.94 M | $3.78 B |
| 12/04/2025 | $12.54 | $12.60 (0.48%) | $12.62 | $12.33 | 3.34 M | $3.71 B |
| 12/03/2025 | $12.14 | $12.45 (2.55%) | $12.61 | $12.07 | 3.99 M | $3.67 B |
| 12/02/2025 | $11.91 | $12.22 (2.6%) | $12.22 | $11.77 | 4.99 M | $3.60 B |
| 12/01/2025 | $12.02 | $11.85 (-1.41%) | $12.15 | $11.84 | 3.28 M | $3.49 B |
| 11/28/2025 | $12.06 | $12.14 (0.66%) | $12.19 | $12.04 | 1.71 M | $3.57 B |
| 11/26/2025 | $12.32 | $12.01 (-2.52%) | $12.33 | $11.88 | 3.70 M | $3.54 B |
| 11/25/2025 | $12.19 | $12.35 (1.31%) | $12.43 | $12.04 | 3.52 M | $3.64 B |
| 11/24/2025 | $12.11 | $12.06 (-0.41%) | $12.28 | $12.01 | 4.67 M | $3.55 B |
| 11/21/2025 | $11.57 | $11.85 (2.42%) | $12.03 | $11.45 | 4.48 M | $3.49 B |
| 11/20/2025 | $11.96 | $11.65 (-2.59%) | $12.22 | $11.64 | 3.91 M | $3.43 B |
| 11/19/2025 | $11.83 | $11.80 (-0.25%) | $11.90 | $11.62 | 3.58 M | $3.47 B |
| 11/18/2025 | $11.68 | $11.88 (1.71%) | $11.90 | $11.42 | 4.17 M | $3.50 B |
| 11/17/2025 | $12.04 | $11.78 (-2.16%) | $12.13 | $11.59 | 4.96 M | $3.47 B |
| 11/14/2025 | $11.71 | $12.11 (3.42%) | $12.24 | $11.60 | 6.46 M | $3.57 B |
| 11/13/2025 | $12.01 | $11.91 (-0.83%) | $12.26 | $11.82 | 6.68 M | $3.51 B |
| 11/12/2025 | $11.69 | $11.64 (-0.43%) | $11.72 | $11.47 | 4.77 M | $3.43 B |
| 11/11/2025 | $11.36 | $11.64 (2.46%) | $11.66 | $11.32 | 3.76 M | $3.43 B |
| 11/10/2025 | $11.19 | $11.33 (1.25%) | $11.41 | $11.03 | 3.67 M | $3.34 B |
| 11/07/2025 | $10.72 | $11.19 (4.38%) | $11.21 | $10.66 | 5.15 M | $3.29 B |
| 11/06/2025 | $11.25 | $10.85 (-3.56%) | $11.31 | $10.51 | 9.96 M | $3.19 B |
| 11/05/2025 | $10.94 | $11.06 (1.1%) | $11.21 | $10.93 | 8.42 M | $3.26 B |
| 11/04/2025 | $10.95 | $10.92 (-0.27%) | $11.09 | $10.79 | 4.08 M | $3.22 B |
| 11/03/2025 | $11.26 | $11.18 (-0.71%) | $11.32 | $10.96 | 3.96 M | $3.29 B |
| 10/31/2025 | $10.92 | $11.10 (1.65%) | $11.20 | $10.89 | 2.72 M | $3.27 B |
| 10/30/2025 | $10.90 | $10.93 (0.28%) | $11.19 | $10.85 | 2.83 M | $3.22 B |
| 10/29/2025 | $11.22 | $10.95 (-2.41%) | $11.24 | $10.91 | 2.76 M | $3.22 B |
| 10/28/2025 | $11.37 | $11.30 (-0.62%) | $11.44 | $11.27 | 2.33 M | $3.33 B |
| 10/27/2025 | $11.52 | $11.38 (-1.22%) | $11.60 | $11.38 | 2.58 M | $3.35 B |
| 10/24/2025 | $11.53 | $11.39 (-1.21%) | $11.66 | $11.36 | 2.87 M | $3.35 B |
| 10/23/2025 | $11.30 | $11.42 (1.06%) | $11.49 | $11.30 | 2.64 M | $3.36 B |
| 10/22/2025 | $11.49 | $11.39 (-0.87%) | $11.56 | $11.37 | 2.89 M | $3.35 B |
| 10/21/2025 | $11.15 | $11.51 (3.23%) | $11.61 | $11.10 | 2.71 M | $3.39 B |
| 10/20/2025 | $10.96 | $11.22 (2.37%) | $11.28 | $10.93 | 3.09 M | $3.30 B |
| 10/17/2025 | $10.80 | $10.88 (0.74%) | $10.95 | $10.76 | 2.04 M | $3.20 B |
| 10/16/2025 | $11.16 | $10.90 (-2.33%) | $11.28 | $10.84 | 2.86 M | $3.21 B |
| 10/15/2025 | $11.38 | $11.07 (-2.72%) | $11.38 | $10.96 | 2.75 M | $3.26 B |
| 10/14/2025 | $11.07 | $11.11 (0.36%) | $11.18 | $10.98 | 4.47 M | $3.27 B |
| 10/13/2025 | $11.29 | $11.25 (-0.35%) | $11.42 | $11.02 | 2.39 M | $3.31 B |
| 10/10/2025 | $11.53 | $11.11 (-3.64%) | $11.59 | $10.97 | 3.32 M | $3.27 B |
| 10/09/2025 | $11.15 | $11.40 (2.24%) | $11.41 | $11.05 | 3.47 M | $3.36 B |
| 10/08/2025 | $11.33 | $11.18 (-1.32%) | $11.33 | $11.11 | 3.35 M | $3.29 B |
| 10/07/2025 | $11.32 | $11.18 (-1.24%) | $11.35 | $10.98 | 4.81 M | $3.29 B |
| 10/06/2025 | $11.45 | $11.31 (-1.22%) | $11.62 | $11.16 | 3.83 M | $3.33 B |
| 10/03/2025 | $11.58 | $11.32 (-2.25%) | $11.69 | $11.29 | 3.74 M | $3.33 B |
| 10/02/2025 | $11.53 | $11.52 (-0.09%) | $11.58 | $11.40 | 3.43 M | $3.39 B |
| 10/01/2025 | $11.66 | $11.47 (-1.63%) | $11.90 | $11.42 | 4.57 M | $3.38 B |
| 09/30/2025 | $12.41 | $11.77 (-5.16%) | $12.42 | $11.71 | 4.70 M | $3.47 B |
| 09/29/2025 | $12.58 | $12.36 (-1.75%) | $12.59 | $12.34 | 2.74 M | $3.64 B |
| 09/26/2025 | $12.44 | $12.48 (0.32%) | $12.55 | $12.32 | 3.42 M | $3.67 B |
| 09/25/2025 | $12.67 | $12.44 (-1.82%) | $12.67 | $12.42 | 2.20 M | $3.66 B |
| 09/24/2025 | $12.88 | $12.77 (-0.85%) | $12.99 | $12.63 | 3.49 M | $3.76 B |
| 09/23/2025 | $13.10 | $12.83 (-2.06%) | $13.10 | $12.79 | 2.13 M | $3.78 B |
| 09/22/2025 | $12.90 | $13.10 (1.55%) | $13.25 | $12.80 | 3.03 M | $3.86 B |
| 09/19/2025 | $13.24 | $12.89 (-2.64%) | $13.24 | $12.87 | 5.44 M | $3.80 B |
| 09/18/2025 | $12.84 | $13.17 (2.57%) | $13.27 | $12.81 | 5.11 M | $3.88 B |
| 09/17/2025 | $12.51 | $12.72 (1.68%) | $13.06 | $12.47 | 3.74 M | $3.75 B |
| 09/16/2025 | $12.54 | $12.56 (0.16%) | $12.57 | $12.33 | 2.79 M | $3.70 B |
| 09/15/2025 | $12.50 | $12.56 (0.48%) | $12.77 | $12.46 | 3.50 M | $3.70 B |
| 09/12/2025 | $12.99 | $12.45 (-4.16%) | $13.05 | $12.36 | 4.18 M | $3.67 B |
| 09/11/2025 | $13.09 | $12.91 (-1.38%) | $13.49 | $12.57 | 9.95 M | $3.80 B |
| 09/10/2025 | $13.30 | $13.00 (-2.26%) | $13.33 | $12.93 | 3.64 M | $3.83 B |
| 09/09/2025 | $13.12 | $13.28 (1.22%) | $13.34 | $13.05 | 3.29 M | $3.91 B |
| 09/08/2025 | $12.92 | $13.14 (1.7%) | $13.20 | $12.81 | 3.94 M | $3.87 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.
