Freshworks Inc.FRSHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $10.80 | $10.95 | $10.61 | $10.66 | 4.60M |
| 1/30/2026 | $10.59 | $10.87 | $10.51 | $10.78 | 4.68M |
| 1/29/2026 | $11.00 | $11.03 | $10.46 | $10.64 | 5.72M |
| 1/28/2026 | $11.74 | $11.76 | $11.33 | $11.40 | 3.05M |
| 1/27/2026 | $12.08 | $12.10 | $11.44 | $11.59 | 3.29M |
| 1/26/2026 | $11.88 | $12.27 | $11.83 | $12.06 | 3.46M |
| 1/23/2026 | $11.78 | $11.95 | $11.71 | $11.84 | 3.79M |
| 1/22/2026 | $11.19 | $11.86 | $11.12 | $11.78 | 4.63M |
| 1/21/2026 | $10.94 | $11.17 | $10.91 | $11.12 | 4.64M |
| 1/20/2026 | $10.85 | $11.18 | $10.76 | $10.94 | 4.11M |
| 1/16/2026 | $11.37 | $11.37 | $10.94 | $11.09 | 5.40M |
| 1/15/2026 | $11.56 | $11.60 | $11.28 | $11.34 | 3.61M |
| 1/14/2026 | $11.65 | $11.83 | $11.39 | $11.45 | 3.98M |
| 1/13/2026 | $12.09 | $12.11 | $11.59 | $11.69 | 4.55M |
| 1/12/2026 | $12.19 | $12.28 | $12.04 | $12.10 | 5.58M |
| 1/9/2026 | $11.81 | $12.36 | $11.78 | $12.24 | 4.97M |
| 1/8/2026 | $11.85 | $11.91 | $11.52 | $11.74 | 3.50M |
| 1/7/2026 | $11.79 | $11.95 | $11.74 | $11.93 | 4.47M |
| 1/6/2026 | $11.61 | $11.78 | $11.47 | $11.77 | 3.08M |
| 1/5/2026 | $11.59 | $11.90 | $11.46 | $11.62 | 2.96M |
| 1/2/2026 | $12.26 | $12.35 | $11.47 | $11.60 | 3.35M |
| 12/31/2025 | $12.29 | $12.42 | $12.22 | $12.25 | 2.31M |
| 12/30/2025 | $12.34 | $12.48 | $12.30 | $12.33 | 1.95M |
| 12/29/2025 | $12.33 | $12.45 | $12.29 | $12.36 | 1.95M |
| 12/26/2025 | $12.35 | $12.42 | $12.28 | $12.40 | 1.57M |
| 12/24/2025 | $12.32 | $12.36 | $12.25 | $12.30 | 1.06M |
| 12/23/2025 | $12.51 | $12.54 | $12.11 | $12.32 | 2.46M |
| 12/22/2025 | $12.49 | $12.76 | $12.49 | $12.61 | 1.89M |
| 12/19/2025 | $12.55 | $12.70 | $12.42 | $12.53 | 4.17M |
| 12/18/2025 | $12.44 | $12.92 | $12.44 | $12.59 | 3.19M |
| 12/17/2025 | $12.48 | $12.58 | $12.30 | $12.39 | 4.85M |
| 12/16/2025 | $12.40 | $12.57 | $12.30 | $12.47 | 3.92M |
| 12/15/2025 | $13.30 | $13.31 | $12.43 | $12.47 | 4.12M |
| 12/12/2025 | $13.11 | $13.28 | $12.95 | $13.15 | 3.60M |
| 12/11/2025 | $13.39 | $13.52 | $13.08 | $13.12 | 3.37M |
| 12/10/2025 | $13.04 | $13.61 | $13.01 | $13.44 | 3.44M |
| 12/9/2025 | $12.82 | $13.18 | $12.78 | $13.05 | 2.96M |
| 12/8/2025 | $12.82 | $12.99 | $12.71 | $12.83 | 3.83M |
| 12/5/2025 | $12.60 | $13.01 | $12.51 | $12.84 | 2.94M |
| 12/4/2025 | $12.54 | $12.62 | $12.33 | $12.60 | 3.34M |
| 12/3/2025 | $12.14 | $12.61 | $12.07 | $12.45 | 3.99M |
| 12/2/2025 | $11.91 | $12.22 | $11.77 | $12.22 | 4.99M |
| 12/1/2025 | $12.02 | $12.15 | $11.84 | $11.85 | 3.28M |
| 11/28/2025 | $12.06 | $12.19 | $12.04 | $12.14 | 1.71M |
| 11/26/2025 | $12.32 | $12.33 | $11.88 | $12.01 | 3.70M |
| 11/25/2025 | $12.19 | $12.43 | $12.04 | $12.35 | 3.52M |
| 11/24/2025 | $12.11 | $12.28 | $12.01 | $12.06 | 4.67M |
| 11/21/2025 | $11.57 | $12.03 | $11.45 | $11.85 | 4.48M |
| 11/20/2025 | $11.96 | $12.22 | $11.64 | $11.65 | 3.91M |
| 11/19/2025 | $11.83 | $11.90 | $11.62 | $11.80 | 3.58M |
| 11/18/2025 | $11.68 | $11.90 | $11.42 | $11.88 | 4.17M |
| 11/17/2025 | $12.04 | $12.13 | $11.59 | $11.78 | 4.96M |
| 11/14/2025 | $11.71 | $12.24 | $11.60 | $12.11 | 6.46M |
| 11/13/2025 | $12.01 | $12.26 | $11.82 | $11.91 | 6.68M |
| 11/12/2025 | $11.69 | $11.72 | $11.47 | $11.64 | 4.77M |
| 11/11/2025 | $11.36 | $11.66 | $11.32 | $11.64 | 3.76M |
| 11/10/2025 | $11.19 | $11.41 | $11.03 | $11.33 | 3.67M |
| 11/7/2025 | $10.72 | $11.21 | $10.66 | $11.19 | 5.15M |
| 11/6/2025 | $11.25 | $11.31 | $10.51 | $10.85 | 9.96M |
| 11/5/2025 | $10.94 | $11.21 | $10.93 | $11.06 | 8.42M |