-
5 DAY PERFORMANCE
-0.13% -
1 MONTH PERFORMANCE
+30.58% -
3 MONTH PERFORMANCE
+38.27% -
6 MONTH PERFORMANCE
+26.05% -
YEAR-TO-DATE PERFORMANCE
-32.01% -
1 YEAR PERFORMANCE
-22.59%
Freshworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $15.96 | $15.98 (0.13%) | $16.11 | $15.79 | 5.38 M | $4.83 B |
| 12/02/2024 | $16.27 | $16.10 (-1.04%) | $16.53 | $16.00 | 4.47 M | $4.86 B |
| 11/29/2024 | $15.90 | $15.99 (0.57%) | $16.08 | $15.78 | 2.21 M | $4.83 B |
| 11/27/2024 | $16.26 | $15.83 (-2.64%) | $16.36 | $15.80 | 4.00 M | $4.78 B |
| 11/26/2024 | $16.34 | $16.32 (-0.12%) | $16.51 | $16.20 | 2.96 M | $4.93 B |
| 11/25/2024 | $16.70 | $16.45 (-1.5%) | $16.82 | $16.33 | 4.79 M | $4.97 B |
| 11/22/2024 | $16.20 | $16.54 (2.1%) | $16.61 | $15.75 | 6.45 M | $5.00 B |
| 11/21/2024 | $15.50 | $16.54 (6.71%) | $16.57 | $15.37 | 5.10 M | $5.00 B |
| 11/20/2024 | $15.12 | $15.28 (1.06%) | $15.39 | $15.06 | 5.61 M | $4.62 B |
| 11/19/2024 | $14.79 | $14.99 (1.35%) | $15.00 | $14.69 | 6.24 M | $4.53 B |
| 11/18/2024 | $15.83 | $15.01 (-5.18%) | $15.84 | $14.92 | 5.40 M | $4.53 B |
| 11/15/2024 | $16.34 | $15.73 (-3.73%) | $16.39 | $15.59 | 4.76 M | $4.75 B |
| 11/14/2024 | $16.78 | $16.32 (-2.74%) | $16.94 | $16.30 | 5.24 M | $4.93 B |
| 11/13/2024 | $16.53 | $16.63 (0.6%) | $17.05 | $16.46 | 5.52 M | $5.02 B |
| 11/12/2024 | $16.12 | $16.50 (2.36%) | $16.70 | $16.08 | 3.16 M | $4.98 B |
| 11/11/2024 | $16.59 | $16.51 (-0.48%) | $16.66 | $16.27 | 7.32 M | $4.99 B |
| 11/08/2024 | $16.37 | $16.44 (0.43%) | $16.52 | $15.91 | 10.46 M | $4.97 B |
| 11/07/2024 | $15.31 | $16.82 (9.86%) | $16.91 | $15.23 | 16.53 M | $5.08 B |
| 11/06/2024 | $12.85 | $13.09 (1.87%) | $13.10 | $12.74 | 6.35 M | $3.95 B |
| 11/05/2024 | $12.20 | $12.44 (1.97%) | $12.49 | $12.16 | 3.88 M | $3.76 B |
| 11/04/2024 | $12.05 | $12.23 (1.49%) | $12.35 | $11.91 | 4.46 M | $3.69 B |
| 11/01/2024 | $11.86 | $12.05 (1.6%) | $12.17 | $11.73 | 3.56 M | $3.61 B |
| 10/31/2024 | $11.89 | $11.70 (-1.6%) | $12.00 | $11.69 | 4.76 M | $3.51 B |
| 10/30/2024 | $11.73 | $11.87 (1.19%) | $11.99 | $11.73 | 3.85 M | $3.56 B |
| 10/29/2024 | $11.67 | $11.79 (1.03%) | $11.84 | $11.60 | 1.91 M | $3.53 B |
| 10/28/2024 | $11.70 | $11.69 (-0.09%) | $11.77 | $11.58 | 2.52 M | $3.50 B |
| 10/25/2024 | $11.65 | $11.62 (-0.26%) | $11.80 | $11.56 | 3.84 M | $3.48 B |
| 10/24/2024 | $11.33 | $11.60 (2.38%) | $11.78 | $11.32 | 4.66 M | $3.48 B |
| 10/23/2024 | $11.42 | $11.16 (-2.28%) | $11.48 | $10.87 | 3.46 M | $3.35 B |
| 10/22/2024 | $11.24 | $11.40 (1.42%) | $11.42 | $11.07 | 2.49 M | $3.42 B |
| 10/21/2024 | $11.31 | $11.28 (-0.27%) | $11.37 | $11.13 | 2.53 M | $3.38 B |
| 10/18/2024 | $11.30 | $11.30 (0%) | $11.41 | $11.15 | 4.14 M | $3.39 B |
| 10/17/2024 | $11.30 | $11.28 (-0.18%) | $11.37 | $11.06 | 5.55 M | $3.38 B |
| 10/16/2024 | $11.45 | $11.30 (-1.31%) | $11.47 | $11.22 | 2.45 M | $3.39 B |
| 10/15/2024 | $11.36 | $11.51 (1.32%) | $11.57 | $11.29 | 2.98 M | $3.45 B |
| 10/14/2024 | $11.51 | $11.39 (-1.04%) | $11.51 | $11.25 | 2.71 M | $3.41 B |
| 10/11/2024 | $11.07 | $11.47 (3.61%) | $11.57 | $11.07 | 2.54 M | $3.44 B |
| 10/10/2024 | $11.10 | $11.16 (0.54%) | $11.18 | $10.81 | 2.95 M | $3.35 B |
| 10/09/2024 | $11.05 | $11.21 (1.45%) | $11.28 | $10.99 | 2.22 M | $3.36 B |
| 10/08/2024 | $11.04 | $11.04 (0%) | $11.22 | $10.97 | 1.64 M | $3.31 B |
| 10/07/2024 | $11.19 | $11.02 (-1.52%) | $11.19 | $11.00 | 1.96 M | $3.30 B |
| 10/04/2024 | $11.06 | $11.24 (1.63%) | $11.39 | $10.99 | 2.03 M | $3.37 B |
| 10/03/2024 | $10.93 | $10.88 (-0.46%) | $11.04 | $10.84 | 3.16 M | $3.26 B |
| 10/02/2024 | $11.20 | $11.01 (-1.7%) | $11.26 | $10.97 | 3.36 M | $3.30 B |
| 10/01/2024 | $11.52 | $11.20 (-2.78%) | $11.55 | $11.18 | 3.30 M | $3.36 B |
| 09/30/2024 | $11.38 | $11.48 (0.88%) | $11.72 | $11.35 | 2.56 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 |