Freshworks Inc. FRSH
12.67 USD 0.00 (+0.00%)
Regular-session close
12.67 0.00 0.00%
After hours · Nov 13, 5:21 PM ET
12.46 Day range 12.84
6.88 52-week range 15.49
- YTD
- +3.43%
- 1 year
- +6.38%
FRSH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.82 | 12.84 | 12.46 | 12.67 | 0.00 | 0.00% | 2,463,926 |
| Nov 12, 2026 | 12.03 | 12.73 | 11.76 | 12.67 | +0.59 | +4.88% | 4,149,800 |
| Nov 11, 2026 | 11.98 | 12.27 | 11.95 | 12.08 | +0.20 | +1.68% | 4,303,700 |
| Nov 10, 2026 | 11.91 | 12.02 | 11.66 | 11.88 | -0.13 | -1.08% | 4,242,900 |
| Nov 9, 2026 | 12.06 | 12.23 | 11.94 | 12.01 | -0.10 | -0.83% | 4,430,900 |
| Nov 6, 2026 | 12.53 | 12.76 | 11.91 | 12.11 | -0.59 | -4.65% | 5,446,900 |
| Nov 5, 2026 | 13.26 | 13.43 | 12.65 | 12.70 | -0.56 | -4.22% | 9,475,100 |
| Nov 4, 2026 | 12.86 | 14.20 | 12.76 | 13.26 | -0.89 | -6.29% | 11,365,500 |
| Nov 3, 2026 | 13.85 | 14.34 | 13.67 | 14.15 | -0.06 | -0.42% | 6,383,000 |
| Nov 2, 2026 | 14.72 | 14.80 | 14.15 | 14.21 | -0.51 | -3.46% | 7,120,600 |
| Oct 30, 2026 | 14.95 | 15.09 | 14.56 | 14.72 | -0.29 | -1.93% | 4,978,600 |
| Oct 29, 2026 | 15.01 | 15.07 | 14.50 | 15.01 | -0.37 | -2.41% | 3,743,900 |
| Oct 28, 2026 | 14.69 | 15.39 | 14.63 | 15.38 | +0.48 | +3.22% | 5,117,900 |
| Oct 27, 2026 | 15.21 | 15.40 | 14.86 | 14.90 | -0.46 | -2.99% | 3,706,300 |
| Oct 26, 2026 | 15.46 | 15.51 | 15.16 | 15.36 | -0.13 | -0.84% | 3,657,800 |
| Oct 23, 2026 | 15.29 | 15.51 | 15.13 | 15.49 | +0.17 | +1.11% | 3,742,200 |
| Oct 22, 2026 | 14.85 | 15.44 | 14.81 | 15.32 | +0.50 | +3.37% | 4,029,500 |
| Oct 21, 2026 | 14.84 | 15.02 | 14.70 | 14.82 | -0.03 | -0.20% | 3,348,900 |
| Oct 20, 2026 | 14.26 | 14.98 | 14.26 | 14.85 | +0.72 | +5.10% | 4,967,700 |
| Oct 19, 2026 | 13.72 | 14.19 | 13.61 | 14.13 | +0.39 | +2.84% | 3,840,700 |
| Oct 16, 2026 | 14.39 | 14.58 | 13.62 | 13.74 | -0.51 | -3.58% | 3,543,800 |
| Oct 15, 2026 | 13.67 | 14.52 | 13.64 | 14.25 | +0.56 | +4.09% | 5,587,300 |
| Oct 14, 2026 | 13.82 | 14.07 | 13.53 | 13.69 | -0.21 | -1.51% | 4,701,200 |
| Oct 13, 2026 | 13.90 | 14.16 | 13.86 | 13.90 | -0.02 | -0.14% | 4,426,500 |
| Oct 12, 2026 | 14.00 | 14.27 | 13.84 | 13.92 | 0.00 | 0.00% | 5,297,400 |
| Oct 9, 2026 | 13.67 | 13.94 | 13.66 | 13.92 | +0.28 | +2.05% | 4,297,100 |
| Oct 8, 2026 | 13.59 | 13.76 | 13.19 | 13.64 | +0.04 | +0.29% | 9,226,600 |
| Oct 7, 2026 | 13.69 | 14.02 | 13.57 | 13.60 | -0.16 | -1.16% | 48,571,600 |
| Oct 6, 2026 | 13.71 | 14.37 | 13.66 | 13.76 | +0.54 | +4.08% | 18,463,800 |
| Oct 5, 2026 | 12.81 | 13.24 | 12.77 | 13.22 | +0.44 | +3.44% | 3,592,000 |
| Oct 2, 2026 | 13.19 | 13.31 | 12.69 | 12.78 | -0.37 | -2.81% | 2,858,700 |
| Oct 1, 2026 | 13.06 | 13.30 | 12.81 | 13.15 | +0.36 | +2.81% | 4,202,200 |
| Sep 30, 2026 | 12.57 | 12.98 | 12.52 | 12.79 | +0.21 | +1.67% | 5,307,700 |
| Sep 29, 2026 | 12.45 | 12.60 | 12.30 | 12.58 | +0.05 | +0.40% | 4,726,300 |
| Sep 28, 2026 | 12.23 | 12.54 | 11.96 | 12.53 | -0.01 | -0.08% | 2,966,500 |
| Sep 25, 2026 | 12.82 | 12.93 | 12.52 | 12.54 | -0.27 | -2.11% | 3,895,800 |
| Sep 24, 2026 | 12.86 | 13.05 | 12.73 | 12.81 | -0.06 | -0.47% | 5,974,400 |
| Sep 23, 2026 | 12.46 | 12.90 | 12.35 | 12.87 | +0.45 | +3.62% | 6,236,700 |
| Sep 22, 2026 | 12.63 | 12.77 | 12.14 | 12.42 | -0.03 | -0.24% | 6,760,400 |
| Sep 21, 2026 | 12.27 | 12.47 | 12.15 | 12.45 | +0.20 | +1.63% | 3,072,200 |
| Sep 18, 2026 | 12.75 | 12.75 | 12.23 | 12.25 | -0.47 | -3.69% | 5,502,800 |
| Sep 17, 2026 | 12.58 | 12.84 | 12.35 | 12.72 | -0.01 | -0.08% | 4,522,000 |
| Sep 16, 2026 | 12.42 | 12.75 | 12.37 | 12.73 | +0.07 | +0.55% | 3,953,300 |
| Sep 15, 2026 | 12.40 | 12.82 | 12.26 | 12.66 | +0.02 | +0.16% | 2,995,900 |
| Sep 14, 2026 | 12.49 | 12.71 | 12.17 | 12.64 | +0.75 | +6.31% | 4,723,400 |
| Sep 11, 2026 | 11.87 | 12.04 | 11.74 | 11.89 | +0.02 | +0.17% | 3,016,000 |
| Sep 10, 2026 | 11.90 | 11.93 | 11.70 | 11.87 | -0.06 | -0.50% | 5,047,100 |
| Sep 9, 2026 | 12.09 | 12.12 | 11.86 | 11.93 | -0.17 | -1.40% | 3,131,000 |
| Sep 8, 2026 | 12.60 | 12.60 | 12.01 | 12.10 | -0.63 | -4.95% | 4,682,100 |
| Sep 4, 2026 | 13.01 | 13.11 | 12.61 | 12.73 | -0.63 | -4.72% | 3,601,700 |
| Sep 3, 2026 | 13.53 | 13.68 | 13.31 | 13.36 | +0.17 | +1.29% | 3,522,600 |
| Sep 2, 2026 | 13.40 | 13.47 | 13.17 | 13.19 | -0.27 | -2.01% | 2,921,800 |
| Sep 1, 2026 | 13.78 | 13.94 | 13.40 | 13.46 | -0.46 | -3.30% | 3,729,900 |
| Aug 31, 2026 | 13.71 | 13.95 | 13.61 | 13.92 | +0.06 | +0.43% | 4,367,900 |
| Aug 28, 2026 | 13.57 | 13.99 | 13.57 | 13.86 | +0.17 | +1.24% | 4,010,100 |
| Aug 27, 2026 | 13.23 | 13.70 | 13.14 | 13.69 | +0.78 | +6.04% | 5,956,300 |
| Aug 26, 2026 | 12.60 | 12.98 | 12.57 | 12.91 | +0.05 | +0.39% | 2,826,600 |
| Aug 25, 2026 | 13.06 | 13.23 | 12.77 | 12.86 | -0.33 | -2.50% | 3,312,600 |
| Aug 24, 2026 | 12.95 | 13.27 | 12.86 | 13.19 | +0.21 | +1.62% | 4,275,800 |
| Aug 21, 2026 | 13.03 | 13.14 | 12.74 | 12.98 | -0.03 | -0.23% | 4,271,800 |
| Aug 20, 2026 | 13.03 | 13.13 | 12.86 | 13.01 | -0.06 | -0.46% | 3,139,800 |
| Aug 19, 2026 | 12.72 | 13.26 | 12.68 | 13.07 | +0.34 | +2.67% | 6,127,700 |
| Aug 18, 2026 | 12.48 | 13.01 | 12.44 | 12.73 | +0.40 | +3.24% | 9,100,300 |
| Aug 17, 2026 | 12.43 | 12.56 | 12.18 | 12.33 | -0.33 | -2.61% | 8,913,600 |
| Aug 14, 2026 | 12.73 | 12.75 | 12.35 | 12.66 | -0.02 | -0.16% | 11,011,300 |
65 days, newest first. Daily bars as drawn on the FRSH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.