5 DAY PERFORMANCE
-5.30%
1 MONTH PERFORMANCE
-7.60%
3 MONTH PERFORMANCE
+2.69%
6 MONTH PERFORMANCE
-31.90%
YEAR-TO-DATE PERFORMANCE
-31.51%
1 YEAR PERFORMANCE
-42.53%
Freshworks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.69 | $8.93 (2.76%) | $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 |
| 05/06/2026 | $7.61 | $8.89 (16.82%) | $9.00 | $7.61 | 21.21 M | $2.52 B |
| 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 | $2.34 B |
| 04/28/2026 | $8.46 | $8.29 (-2.01%) | $8.69 | $8.25 | 5.28 M | $2.35 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 | $2.40 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 | $2.49 B |
| 04/17/2026 | $8.60 | $8.54 (-0.7%) | $8.66 | $8.39 | 20.55 M | $2.42 B |
| 04/16/2026 | $8.45 | $8.42 (-0.36%) | $8.60 | $8.30 | 9.30 M | $2.39 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 | $2.22 B |
| 04/13/2026 | $7.55 | $7.89 (4.5%) | $7.90 | $7.52 | 8.63 M | $2.24 B |
| 04/10/2026 | $7.88 | $7.55 (-4.19%) | $7.97 | $7.51 | 7.02 M | $2.14 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 | $2.28 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 | $2.34 B |
| 04/02/2026 | $8.02 | $8.32 (3.74%) | $8.35 | $7.98 | 4.45 M | $2.36 B |
| 04/01/2026 | $8.12 | $8.07 (-0.62%) | $8.19 | $7.85 | 5.12 M | $2.29 B |
| 03/31/2026 | $8.12 | $8.03 (-1.11%) | $8.19 | $8.00 | 4.56 M | $2.28 B |
| 03/30/2026 | $7.90 | $8.04 (1.77%) | $8.24 | $7.90 | 4.93 M | $2.28 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 | $2.27 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 |
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.
