5 DAY PERFORMANCE
+6.25%
1 MONTH PERFORMANCE
+4.33%
3 MONTH PERFORMANCE
-19.62%
6 MONTH PERFORMANCE
+24.07%
YEAR-TO-DATE PERFORMANCE
-7.54%
1 YEAR PERFORMANCE
-18.08%
Freshworks Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $15.10 | $14.98 (-0.79%) | $15.13 | $14.78 | 949,041 | |
| 04/30/2025 | $14.82 | $14.77 (-0.34%) | $15.09 | $13.36 | 10.59 M | $4.45 B |
| 04/29/2025 | $14.13 | $14.34 (1.49%) | $14.37 | $14.12 | 5.15 M | $4.32 B |
| 04/28/2025 | $14.11 | $14.13 (0.14%) | $14.34 | $13.94 | 4.09 M | $4.26 B |
| 04/25/2025 | $13.54 | $14.07 (3.91%) | $14.13 | $13.48 | 3.12 M | $4.27 B |
| 04/24/2025 | $12.89 | $13.64 (5.82%) | $13.71 | $12.88 | 3.92 M | $4.14 B |
| 04/23/2025 | $12.89 | $12.78 (-0.85%) | $13.32 | $12.74 | 2.32 M | $3.88 B |
| 04/22/2025 | $12.13 | $12.21 (0.66%) | $12.31 | $12.00 | 3.06 M | $3.71 B |
| 04/21/2025 | $12.40 | $12.07 (-2.66%) | $12.56 | $11.83 | 3.38 M | $3.66 B |
| 04/17/2025 | $12.54 | $12.60 (0.48%) | $12.67 | $12.38 | 1.92 M | $3.82 B |
| 04/16/2025 | $12.61 | $12.54 (-0.56%) | $12.86 | $12.45 | 2.45 M | $3.81 B |
| 04/15/2025 | $12.69 | $12.83 (1.1%) | $13.13 | $12.69 | 2.11 M | $3.89 B |
| 04/14/2025 | $12.79 | $12.68 (-0.86%) | $12.94 | $12.49 | 2.97 M | $3.85 B |
| 04/11/2025 | $12.58 | $12.53 (-0.4%) | $12.74 | $12.09 | 2.26 M | $3.80 B |
| 04/10/2025 | $12.81 | $12.57 (-1.87%) | $13.01 | $12.26 | 3.58 M | $3.82 B |
| 04/09/2025 | $11.89 | $13.22 (11.19%) | $13.61 | $11.79 | 5.37 M | $4.01 B |
| 04/08/2025 | $12.76 | $12.08 (-5.33%) | $12.81 | $11.89 | 4.68 M | $3.67 B |
| 04/07/2025 | $11.60 | $12.16 (4.83%) | $12.81 | $11.37 | 5.16 M | $3.69 B |
| 04/04/2025 | $12.52 | $12.29 (-1.84%) | $12.68 | $11.64 | 6.11 M | $3.73 B |
| 04/03/2025 | $13.79 | $13.10 (-5%) | $13.98 | $13.08 | 3.44 M | $3.98 B |
| 04/02/2025 | $14.13 | $14.59 (3.26%) | $14.72 | $14.08 | 1.89 M | $4.43 B |
| 04/01/2025 | $14.09 | $14.33 (1.7%) | $14.48 | $13.97 | 3.01 M | $4.35 B |
| 03/31/2025 | $14.29 | $14.11 (-1.26%) | $14.32 | $13.77 | 4.56 M | $4.28 B |
| 03/28/2025 | $15.12 | $14.53 (-3.9%) | $15.27 | $14.38 | 2.71 M | $4.41 B |
| 03/27/2025 | $15.82 | $15.16 (-4.17%) | $15.85 | $15.14 | 3.64 M | $4.60 B |
| 03/26/2025 | $16.45 | $15.93 (-3.16%) | $16.48 | $15.82 | 2.26 M | $4.84 B |
| 03/25/2025 | $16.00 | $16.45 (2.81%) | $16.48 | $15.97 | 2.56 M | $4.99 B |
| 03/24/2025 | $15.87 | $15.95 (0.5%) | $15.97 | $15.75 | 1.70 M | $4.84 B |
| 03/21/2025 | $15.06 | $15.54 (3.19%) | $15.59 | $15.02 | 2.53 M | $4.72 B |
| 03/20/2025 | $15.29 | $15.29 (0%) | $15.53 | $15.19 | 1.29 M | $4.64 B |
| 03/19/2025 | $15.23 | $15.47 (1.58%) | $15.73 | $15.21 | 1.82 M | $4.70 B |
| 03/18/2025 | $15.08 | $15.19 (0.73%) | $15.29 | $14.84 | 2.37 M | $4.61 B |
| 03/17/2025 | $14.85 | $15.22 (2.49%) | $15.38 | $14.71 | 2.38 M | $4.62 B |
| 03/14/2025 | $14.61 | $14.88 (1.85%) | $15.00 | $14.56 | 3.15 M | $4.52 B |
| 03/13/2025 | $14.71 | $14.35 (-2.45%) | $14.78 | $14.25 | 2.48 M | $4.36 B |
| 03/12/2025 | $15.13 | $14.82 (-2.05%) | $15.30 | $14.79 | 3.93 M | $4.50 B |
| 03/11/2025 | $14.71 | $14.84 (0.88%) | $15.19 | $14.59 | 4.99 M | $4.50 B |
| 03/10/2025 | $15.41 | $14.86 (-3.57%) | $15.60 | $14.69 | 2.83 M | $4.51 B |
| 03/07/2025 | $15.87 | $15.80 (-0.44%) | $16.08 | $15.05 | 3.00 M | $4.80 B |
| 03/06/2025 | $16.15 | $15.95 (-1.24%) | $16.57 | $15.90 | 2.80 M | $4.84 B |
| 03/05/2025 | $16.32 | $16.63 (1.9%) | $16.81 | $16.32 | 2.25 M | $5.05 B |
| 03/04/2025 | $16.05 | $16.36 (1.93%) | $16.56 | $15.85 | 2.50 M | $4.97 B |
| 03/03/2025 | $17.11 | $16.33 (-4.56%) | $17.21 | $16.27 | 2.72 M | $4.96 B |
| 02/28/2025 | $16.91 | $17.06 (0.89%) | $17.17 | $16.76 | 2.50 M | $5.18 B |
| 02/27/2025 | $17.49 | $17.07 (-2.4%) | $17.69 | $17.07 | 3.39 M | $5.18 B |
| 02/26/2025 | $17.22 | $17.31 (0.52%) | $17.62 | $17.15 | 2.48 M | $5.25 B |
| 02/25/2025 | $17.15 | $17.01 (-0.82%) | $17.32 | $16.76 | 2.74 M | $5.16 B |
| 02/24/2025 | $17.35 | $17.20 (-0.86%) | $17.44 | $16.77 | 4.28 M | $5.22 B |
| 02/21/2025 | $17.97 | $17.31 (-3.67%) | $18.02 | $17.03 | 6.76 M | $5.25 B |
| 02/20/2025 | $17.72 | $18.12 (2.26%) | $18.17 | $17.53 | 5.46 M | $5.50 B |
| 02/19/2025 | $17.36 | $17.65 (1.67%) | $17.90 | $17.30 | 4.53 M | $5.36 B |
| 02/18/2025 | $17.10 | $17.60 (2.92%) | $17.62 | $17.05 | 4.17 M | $5.34 B |
| 02/14/2025 | $17.48 | $17.05 (-2.46%) | $17.66 | $16.82 | 3.84 M | $5.18 B |
| 02/13/2025 | $17.69 | $17.43 (-1.47%) | $18.02 | $16.91 | 5.17 M | $5.29 B |
| 02/12/2025 | $18.76 | $17.80 (-5.12%) | $18.77 | $16.73 | 10.46 M | $5.40 B |
| 02/11/2025 | $18.06 | $17.86 (-1.11%) | $18.51 | $17.64 | 6.93 M | $5.42 B |
| 02/10/2025 | $18.30 | $18.30 (0%) | $18.57 | $18.24 | 4.71 M | $5.56 B |
| 02/07/2025 | $18.42 | $17.89 (-2.88%) | $18.48 | $17.80 | 3.07 M | $5.43 B |
| 02/06/2025 | $18.70 | $18.36 (-1.82%) | $18.78 | $18.23 | 3.65 M | $5.55 B |
| 02/05/2025 | $18.48 | $18.50 (0.11%) | $18.62 | $18.36 | 3.24 M | $5.59 B |
| 02/04/2025 | $18.50 | $18.49 (-0.05%) | $18.54 | $18.27 | 2.76 M | $5.59 B |
| 02/03/2025 | $17.92 | $18.46 (3.01%) | $18.51 | $17.80 | 3.94 M | $5.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
