5 DAY PERFORMANCE
+1.05%
1 MONTH PERFORMANCE
-1.63%
3 MONTH PERFORMANCE
+45.37%
6 MONTH PERFORMANCE
+26.96%
YEAR-TO-DATE PERFORMANCE
+1.05%
1 YEAR PERFORMANCE
-25.42%
Freshworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $16.28 | $16.33 (0.31%) | $16.96 | $16.23 | 3.80 M | $5.11 B |
| 01/03/2025 | $16.11 | $16.07 (-0.25%) | $16.15 | $15.72 | 2.90 M | $4.85 B |
| 01/02/2025 | $16.38 | $15.90 (-2.93%) | $16.47 | $15.62 | 2.83 M | $4.80 B |
| 12/31/2024 | $16.12 | $16.17 (0.31%) | $16.37 | $15.97 | 3.80 M | $4.88 B |
| 12/30/2024 | $15.63 | $16.00 (2.37%) | $16.08 | $15.44 | 3.29 M | $4.83 B |
| 12/27/2024 | $15.96 | $15.94 (-0.13%) | $16.12 | $15.71 | 2.55 M | $4.82 B |
| 12/26/2024 | $15.82 | $16.06 (1.52%) | $16.14 | $15.77 | 1.74 M | $4.85 B |
| 12/24/2024 | $15.70 | $15.90 (1.27%) | $16.02 | $15.60 | 1.11 M | $4.80 B |
| 12/23/2024 | $15.32 | $15.59 (1.76%) | $15.61 | $15.19 | 2.70 M | $4.71 B |
| 12/20/2024 | $15.00 | $15.33 (2.2%) | $15.55 | $14.96 | 5.46 M | $4.63 B |
| 12/19/2024 | $15.72 | $15.40 (-2.04%) | $15.84 | $15.29 | 4.59 M | $4.65 B |
| 12/18/2024 | $16.83 | $15.66 (-6.95%) | $16.92 | $15.36 | 5.68 M | $4.73 B |
| 12/17/2024 | $17.30 | $16.79 (-2.95%) | $17.32 | $16.78 | 3.10 M | $5.07 B |
| 12/16/2024 | $16.51 | $17.02 (3.09%) | $17.07 | $16.39 | 2.93 M | $5.14 B |
| 12/13/2024 | $16.89 | $16.55 (-2.01%) | $16.89 | $16.28 | 3.45 M | $5.00 B |
| 12/12/2024 | $16.63 | $16.89 (1.56%) | $16.93 | $16.51 | 2.89 M | $5.10 B |
| 12/11/2024 | $16.43 | $16.96 (3.23%) | $17.22 | $16.41 | 4.29 M | $5.12 B |
| 12/10/2024 | $16.74 | $16.41 (-1.97%) | $17.15 | $16.33 | 5.72 M | $4.96 B |
| 12/09/2024 | $16.96 | $16.82 (-0.83%) | $17.66 | $16.54 | 5.70 M | $5.08 B |
| 12/06/2024 | $16.35 | $16.61 (1.59%) | $16.64 | $16.18 | 2.90 M | $5.02 B |
| 12/05/2024 | $16.28 | $16.09 (-1.17%) | $16.39 | $16.08 | 2.30 M | $4.86 B |
| 12/04/2024 | $16.58 | $16.35 (-1.39%) | $16.73 | $16.11 | 5.05 M | $4.94 B |
| 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 |