5 DAY PERFORMANCE
-34.09%
1 MONTH PERFORMANCE
-35.36%
3 MONTH PERFORMANCE
-5.30%
6 MONTH PERFORMANCE
+4.48%
YEAR-TO-DATE PERFORMANCE
-31.51%
1 YEAR PERFORMANCE
-34.91%
Freshworks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.27 | $12.24 (-0.24%) | $12.40 | $12.21 | 99.28 K | |
| 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 |
| 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 |
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.
