5 DAY PERFORMANCE
-26.14%
1 MONTH PERFORMANCE
-19.17%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
-5.94%
YEAR-TO-DATE PERFORMANCE
-31.51%
1 YEAR PERFORMANCE
-35.21%
Freshworks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $11.57 | $12.04 (4.06%) | $12.12 | $11.55 | 8.40 M | $3.27 B |
| 08/03/2026 | $11.75 | $11.77 (0.17%) | $12.07 | $11.71 | 7.63 M | $3.20 B |
| 07/31/2026 | $11.09 | $11.36 (2.43%) | $11.46 | $11.06 | 9.36 M | $3.09 B |
| 07/30/2026 | $11.30 | $11.26 (-0.35%) | $11.38 | $10.88 | 11.36 M | $3.19 B |
| 07/29/2026 | $10.89 | $11.61 (6.61%) | $11.74 | $10.89 | 13.60 M | $3.29 B |
| 07/28/2026 | $10.84 | $11.18 (3.14%) | $11.30 | $10.83 | 9.33 M | $3.17 B |
| 07/27/2026 | $10.56 | $10.82 (2.46%) | $11.12 | $10.53 | 12.08 M | $3.07 B |
| 07/24/2026 | $9.97 | $10.27 (3.01%) | $10.35 | $9.97 | 18.60 M | $2.91 B |
| 07/23/2026 | $10.27 | $9.77 (-4.87%) | $10.35 | $9.77 | 9.07 M | $2.77 B |
| 07/22/2026 | $10.68 | $10.06 (-5.81%) | $10.68 | $9.90 | 15.65 M | $2.85 B |
| 07/21/2026 | $10.76 | $10.69 (-0.65%) | $11.09 | $10.58 | 17.87 M | $3.03 B |
| 07/20/2026 | $10.78 | $11.05 (2.5%) | $11.22 | $10.63 | 22.38 M | $3.13 B |
| 07/17/2026 | $10.79 | $10.89 (0.93%) | $11.06 | $10.72 | 14.93 M | $3.09 B |
| 07/16/2026 | $10.77 | $10.95 (1.67%) | $11.04 | $10.50 | 15.57 M | $3.10 B |
| 07/15/2026 | $10.62 | $10.61 (-0.09%) | $10.90 | $10.57 | 15.48 M | $3.01 B |
| 07/14/2026 | $10.43 | $10.47 (0.38%) | $10.87 | $10.32 | 10.29 M | $2.97 B |
| 07/13/2026 | $10.49 | $10.83 (3.24%) | $11.01 | $10.44 | 14.07 M | $3.07 B |
| 07/10/2026 | $10.67 | $10.36 (-2.91%) | $10.70 | $10.09 | 20.24 M | $2.94 B |
| 07/09/2026 | $9.75 | $10.40 (6.67%) | $10.42 | $9.75 | 26.35 M | $2.95 B |
| 07/08/2026 | $10.15 | $10.17 (0.2%) | $10.34 | $10.01 | 41.16 M | $2.88 B |
| 07/07/2026 | $10.51 | $10.38 (-1.24%) | $10.82 | $10.25 | 21.17 M | $2.94 B |
| 07/06/2026 | $10.16 | $10.17 (0.1%) | $10.46 | $10.07 | 14.47 M | $2.88 B |
| 07/02/2026 | $10.40 | $10.34 (-0.58%) | $10.56 | $10.26 | 26.90 M | $2.93 B |
| 07/01/2026 | $10.40 | $10.41 (0.1%) | $10.63 | $10.30 | 36.48 M | $2.95 B |
| 06/30/2026 | $10.09 | $10.12 (0.3%) | $10.26 | $10.00 | 29.60 M | $2.87 B |
| 06/29/2026 | $10.02 | $10.21 (1.9%) | $10.24 | $9.94 | 54.57 M | $2.89 B |
| 06/26/2026 | $9.25 | $9.85 (6.49%) | $9.90 | $9.25 | 44.26 M | $2.79 B |
| 06/25/2026 | $9.27 | $9.17 (-1.08%) | $9.50 | $9.13 | 34.08 M | $2.60 B |
| 06/24/2026 | $9.20 | $9.37 (1.85%) | $9.71 | $9.12 | 34.69 M | $2.65 B |
| 06/23/2026 | $9.08 | $9.19 (1.21%) | $9.29 | $8.99 | 24.33 M | $2.60 B |
| 06/22/2026 | $8.62 | $8.93 (3.6%) | $9.06 | $8.62 | 33.16 M | $2.53 B |
| 06/18/2026 | $8.91 | $8.86 (-0.56%) | $8.98 | $8.62 | 22.19 M | $2.51 B |
| 06/17/2026 | $9.36 | $8.98 (-4.06%) | $9.55 | $8.97 | 28.32 M | $2.54 B |
| 06/16/2026 | $9.51 | $9.50 (-0.11%) | $9.75 | $9.39 | 18.22 M | $2.69 B |
| 06/15/2026 | $9.41 | $9.51 (1.06%) | $9.72 | $9.36 | 16.65 M | $2.69 B |
| 06/12/2026 | $9.16 | $9.45 (3.17%) | $9.49 | $8.98 | 9.40 M | $2.68 B |
| 06/11/2026 | $9.16 | $9.22 (0.66%) | $9.35 | $8.98 | 18.85 M | $2.61 B |
| 06/10/2026 | $9.29 | $9.39 (1.08%) | $9.62 | $9.12 | 27.79 M | $2.66 B |
| 06/09/2026 | $9.30 | $9.38 (0.86%) | $9.54 | $9.07 | 13.28 M | $2.66 B |
| 06/08/2026 | $9.49 | $9.41 (-0.84%) | $9.52 | $9.30 | 5.65 M | $2.67 B |
| 06/05/2026 | $9.67 | $9.45 (-2.28%) | $9.74 | $9.31 | 6.50 M | $2.68 B |
| 06/04/2026 | $9.76 | $9.59 (-1.74%) | $9.88 | $9.54 | 9.90 M | $2.72 B |
| 06/03/2026 | $10.03 | $9.55 (-4.79%) | $10.13 | $9.47 | 7.97 M | $2.71 B |
| 06/02/2026 | $10.12 | $10.16 (0.4%) | $10.32 | $9.88 | 10.16 M | $2.88 B |
| 06/01/2026 | $9.97 | $10.68 (7.12%) | $10.69 | $9.86 | 19.06 M | $3.03 B |
| 05/29/2026 | $9.11 | $9.71 (6.59%) | $9.76 | $9.09 | 14.04 M | $2.75 B |
| 05/28/2026 | $9.10 | $9.00 (-1.1%) | $9.19 | $8.93 | 9.67 M | $2.55 B |
| 05/27/2026 | $8.98 | $8.98 (0%) | $9.19 | $8.93 | 11.95 M | $2.54 B |
| 05/26/2026 | $9.00 | $9.04 (0.44%) | $9.15 | $8.96 | 9.02 M | $2.56 B |
| 05/22/2026 | $9.13 | $9.08 (-0.55%) | $9.28 | $8.98 | 8.28 M | $2.57 B |
| 05/21/2026 | $9.12 | $9.07 (-0.55%) | $9.14 | $8.93 | 6.51 M | $2.57 B |
| 05/20/2026 | $9.01 | $9.20 (2.11%) | $9.24 | $8.84 | 11.70 M | $2.61 B |
| 05/19/2026 | $9.25 | $9.12 (-1.41%) | $9.61 | $9.06 | 16.19 M | $2.58 B |
| 05/18/2026 | $8.91 | $9.05 (1.57%) | $9.17 | $8.85 | 12.23 M | $2.56 B |
| 05/15/2026 | $8.40 | $8.96 (6.67%) | $9.03 | $8.40 | 12.17 M | $2.54 B |
| 05/14/2026 | $8.21 | $8.42 (2.56%) | $8.43 | $7.93 | 15.58 M | $2.39 B |
| 05/13/2026 | $8.30 | $8.20 (-1.2%) | $8.41 | $8.07 | 11.49 M | $2.32 B |
| 05/12/2026 | $8.74 | $8.50 (-2.75%) | $8.79 | $8.45 | 9.81 M | $2.41 B |
| 05/11/2026 | $8.77 | $8.61 (-1.82%) | $8.90 | $8.48 | 12.92 M | $2.44 B |
| 05/08/2026 | $8.89 | $8.83 (-0.67%) | $8.92 | $8.54 | 9.17 M | $2.50 B |
| 05/07/2026 | $9.15 | $9.03 (-1.31%) | $9.40 | $8.96 | 10.57 M | $2.56 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.
