-
5 DAY PERFORMANCE
+3.99% -
1 MONTH PERFORMANCE
-1.71% -
3 MONTH PERFORMANCE
-10.38% -
6 MONTH PERFORMANCE
-37.10% -
YEAR-TO-DATE PERFORMANCE
-51.13% -
1 YEAR PERFORMANCE
-42.37%
Freshworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $11.38 | $11.48 (0.88%) | $11.72 | $11.35 | 2.50 M | $3.44 B |
| 09/27/2024 | $11.17 | $11.44 (2.42%) | $11.50 | $11.12 | 2.93 M | $3.43 B |
| 09/26/2024 | $11.10 | $11.04 (-0.54%) | $11.17 | $10.89 | 2.94 M | $3.31 B |
| 09/25/2024 | $11.30 | $10.96 (-3.01%) | $11.30 | $10.95 | 2.47 M | $3.29 B |
| 09/24/2024 | $11.32 | $11.31 (-0.09%) | $11.40 | $11.22 | 5.29 M | $3.39 B |
| 09/23/2024 | $11.38 | $11.25 (-1.14%) | $11.38 | $11.09 | 1.78 M | $3.37 B |
| 09/20/2024 | $11.37 | $11.33 (-0.35%) | $11.47 | $11.24 | 4.06 M | $3.40 B |
| 09/19/2024 | $11.46 | $11.57 (0.96%) | $11.65 | $11.31 | 3.36 M | $3.47 B |
| 09/18/2024 | $11.29 | $11.16 (-1.15%) | $11.34 | $11.13 | 4.65 M | $3.35 B |
| 09/17/2024 | $11.23 | $11.27 (0.36%) | $11.32 | $11.12 | 3.54 M | $3.38 B |
| 09/16/2024 | $11.35 | $11.12 (-2.03%) | $11.44 | $11.10 | 3.55 M | $3.33 B |
| 09/13/2024 | $11.27 | $11.32 (0.44%) | $11.48 | $11.23 | 1.82 M | $3.39 B |
| 09/12/2024 | $11.23 | $11.19 (-0.36%) | $11.35 | $11.10 | 1.35 M | $3.35 B |
| 09/11/2024 | $11.18 | $11.19 (0.09%) | $11.27 | $11.06 | 3.30 M | $3.35 B |
| 09/10/2024 | $11.43 | $11.23 (-1.75%) | $11.43 | $11.05 | 2.70 M | $3.37 B |
| 09/09/2024 | $11.41 | $11.55 (1.23%) | $11.75 | $11.37 | 1.61 M | $3.46 B |
| 09/06/2024 | $11.55 | $11.35 (-1.73%) | $11.57 | $11.17 | 2.17 M | $3.40 B |
| 09/05/2024 | $11.37 | $11.49 (1.06%) | $11.53 | $11.24 | 2.19 M | $3.44 B |
| 09/04/2024 | $11.44 | $11.55 (0.96%) | $11.63 | $11.35 | 1.54 M | $3.46 B |
| 09/03/2024 | $11.54 | $11.53 (-0.09%) | $11.72 | $11.42 | 1.88 M | $3.46 B |
| 08/30/2024 | $11.79 | $11.68 (-0.93%) | $11.90 | $11.61 | 1.72 M | $3.50 B |
| 08/29/2024 | $11.79 | $11.72 (-0.59%) | $11.98 | $11.65 | 1.44 M | $3.51 B |
| 08/28/2024 | $11.90 | $11.63 (-2.27%) | $11.92 | $11.56 | 1.73 M | $3.49 B |
| 08/27/2024 | $12.03 | $12.14 (0.91%) | $12.23 | $12.01 | 1.26 M | $3.64 B |
| 08/26/2024 | $12.03 | $12.14 (0.91%) | $12.23 | $11.99 | 1.16 M | $3.64 B |
| 08/23/2024 | $11.71 | $11.95 (2.05%) | $11.96 | $11.60 | 1.60 M | $3.58 B |
| 08/22/2024 | $12.01 | $11.59 (-3.5%) | $12.17 | $11.56 | 1.16 M | $3.47 B |
| 08/21/2024 | $12.16 | $12.00 (-1.32%) | $12.21 | $11.87 | 1.31 M | $3.60 B |
| 08/20/2024 | $11.80 | $12.13 (2.8%) | $12.21 | $11.73 | 5.49 M | $3.64 B |
| 08/19/2024 | $11.50 | $11.75 (2.17%) | $11.85 | $11.47 | 1.62 M | $3.52 B |
| 08/16/2024 | $11.30 | $11.48 (1.59%) | $11.50 | $11.25 | 2.05 M | $3.44 B |
| 08/15/2024 | $11.33 | $11.35 (0.18%) | $11.69 | $11.27 | 3.12 M | $3.40 B |
| 08/14/2024 | $11.11 | $11.07 (-0.36%) | $11.22 | $10.98 | 2.32 M | $3.32 B |
| 08/13/2024 | $11.21 | $11.24 (0.27%) | $11.32 | $11.14 | 1.56 M | $3.37 B |
| 08/12/2024 | $11.25 | $11.16 (-0.8%) | $11.34 | $11.13 | 1.75 M | $3.35 B |
| 08/09/2024 | $11.25 | $11.25 (0%) | $11.35 | $11.13 | 1.96 M | $3.37 B |
| 08/08/2024 | $11.16 | $11.28 (1.08%) | $11.33 | $11.15 | 2.01 M | $3.38 B |
| 08/07/2024 | $11.36 | $11.04 (-2.82%) | $11.47 | $11.03 | 1.85 M | $3.31 B |
| 08/06/2024 | $11.35 | $11.15 (-1.76%) | $11.36 | $11.14 | 2.91 M | $3.34 B |
| 08/05/2024 | $11.00 | $11.31 (2.82%) | $11.45 | $10.96 | 2.68 M | $3.39 B |
| 08/02/2024 | $11.54 | $11.67 (1.13%) | $11.78 | $11.24 | 2.27 M | $3.50 B |
| 08/01/2024 | $12.57 | $11.97 (-4.77%) | $12.70 | $11.87 | 3.28 M | $3.59 B |
| 07/31/2024 | $13.50 | $12.50 (-7.41%) | $13.56 | $12.41 | 5.44 M | $3.75 B |
| 07/30/2024 | $13.40 | $13.28 (-0.9%) | $13.57 | $13.11 | 5.09 M | $3.98 B |
| 07/29/2024 | $13.53 | $13.31 (-1.63%) | $13.58 | $13.30 | 2.33 M | $3.99 B |
| 07/26/2024 | $13.42 | $13.50 (0.6%) | $13.77 | $13.33 | 2.92 M | $4.02 B |
| 07/25/2024 | $12.87 | $13.24 (2.87%) | $13.52 | $12.81 | 2.73 M | $3.94 B |
| 07/24/2024 | $13.05 | $12.72 (-2.53%) | $13.24 | $12.70 | 1.77 M | $3.79 B |
| 07/23/2024 | $13.12 | $13.17 (0.38%) | $13.29 | $13.06 | 1.53 M | $3.92 B |
| 07/22/2024 | $13.21 | $13.11 (-0.76%) | $13.21 | $12.98 | 1.30 M | $3.91 B |
| 07/19/2024 | $13.26 | $13.09 (-1.28%) | $13.35 | $13.06 | 1.56 M | $3.90 B |
| 07/18/2024 | $13.49 | $13.19 (-2.22%) | $13.62 | $13.11 | 2.28 M | $3.93 B |
| 07/17/2024 | $13.50 | $13.47 (-0.22%) | $13.66 | $13.42 | 2.15 M | $4.01 B |
| 07/16/2024 | $13.48 | $13.63 (1.11%) | $13.80 | $13.45 | 1.94 M | $4.06 B |
| 07/15/2024 | $13.00 | $13.41 (3.15%) | $13.47 | $12.89 | 2.97 M | $3.99 B |
| 07/12/2024 | $12.78 | $12.90 (0.94%) | $12.92 | $12.59 | 2.25 M | $3.84 B |
| 07/11/2024 | $12.70 | $12.76 (0.47%) | $12.94 | $12.59 | 1.61 M | $3.80 B |
| 07/10/2024 | $12.35 | $12.38 (0.24%) | $12.41 | $12.18 | 1.69 M | $3.69 B |
| 07/09/2024 | $12.66 | $12.32 (-2.69%) | $12.66 | $12.20 | 1.75 M | $3.67 B |
| 07/08/2024 | $12.89 | $12.70 (-1.47%) | $12.95 | $12.63 | 1.36 M | $3.78 B |
| 07/05/2024 | $12.81 | $12.87 (0.47%) | $13.04 | $12.69 | 1.16 M | $3.83 B |
| 07/03/2024 | $13.04 | $12.74 (-2.3%) | $13.07 | $12.74 | 822,117 | $3.79 B |
| 07/02/2024 | $12.91 | $13.04 (1.01%) | $13.13 | $12.78 | 2.11 M | $3.88 B |
| 07/01/2024 | $12.74 | $12.81 (0.55%) | $12.86 | $12.56 | 1.64 M | $3.82 B |