NasdaqGS - Nasdaq Real Time Price USD

Freshworks Inc. (FRSH)

Time to buy FRSH?
14.73
+0.51
+(3.59%)
At close: May 8 at 4:00:00 PM EDT
14.94
+0.21
+(1.43%)
Pre-Market: 7:07:29 AM EDT
Time to buy FRSH?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 202514.5014.9014.4414.7314.732,607,600
May 7, 202514.3014.4014.0314.2214.222,375,200
May 6, 202514.2714.4514.1414.2814.282,650,800
May 5, 202514.6214.8614.4814.5014.502,588,400
May 2, 202514.6914.8614.5014.7014.702,827,600
May 1, 202515.1015.2414.4714.4814.483,764,400
Apr 30, 202514.8215.0913.3614.7714.7710,664,000
Apr 29, 202514.1314.3714.1214.3414.345,145,300
Apr 28, 202514.1114.3413.9414.1314.134,088,300
Apr 25, 202513.5414.1313.4814.0714.073,120,800
Apr 24, 202512.8913.7012.8813.6413.643,916,800
Apr 23, 202512.8913.3212.7312.7812.782,323,800
Apr 22, 202512.1312.3111.9912.2112.213,057,500
Apr 21, 202512.4012.5611.8312.0712.073,383,400
Apr 17, 202512.5412.6712.3812.6012.601,919,400
Apr 16, 202512.6112.8612.4412.5412.542,449,700
Apr 15, 202512.6913.1312.6912.8312.832,113,900
Apr 14, 202512.7912.9412.4812.6812.682,968,200
Apr 11, 202512.5812.7412.0912.5312.532,258,900
Apr 10, 202512.8113.0112.2612.5712.573,578,400
Apr 9, 202511.8913.6011.7913.2213.225,370,900
Apr 8, 202512.7612.8111.8912.0812.084,684,300
Apr 7, 202511.6012.8111.3712.1612.165,160,900
Apr 4, 202512.5212.6811.6412.2912.296,114,700
Apr 3, 202513.7913.9813.0813.1013.103,435,800
Apr 2, 202514.1314.7214.0814.5914.591,886,500
Apr 1, 202514.0914.4813.9714.3314.333,007,600
Mar 31, 202514.2914.3213.7714.1114.114,562,500
Mar 28, 202515.1215.2714.3814.5314.532,707,600
Mar 27, 202515.8215.8515.1415.1615.163,638,900
Mar 26, 202516.4516.4815.8215.9315.932,260,900
Mar 25, 202516.0016.4815.9716.4516.452,557,100
Mar 24, 202515.8715.9715.7515.9515.951,697,900
Mar 21, 202515.0615.5915.0215.5415.542,527,700
Mar 20, 202515.2915.5215.1915.2915.291,294,800
Mar 19, 202515.2315.7315.2115.4715.471,821,300
Mar 18, 202515.0815.2914.8415.1915.192,367,000
Mar 17, 202514.8515.3814.7115.2215.222,381,600
Mar 14, 202514.6114.9914.5614.8814.883,147,300
Mar 13, 202514.7114.7814.2514.3514.352,478,800
Mar 12, 202515.1315.3014.7814.8214.823,932,800
Mar 11, 202514.7115.1914.5914.8414.844,993,700
Mar 10, 202515.4115.6014.6914.8614.862,825,200
Mar 7, 202515.8716.0815.0515.8015.802,999,800
Mar 6, 202516.1516.5715.9015.9515.952,798,800
Mar 5, 202516.3216.8116.3216.6316.632,245,000
Mar 4, 202516.0516.5615.8516.3616.362,501,000
Mar 3, 202517.1117.2116.2716.3316.332,717,600
Feb 28, 202516.9117.1716.7617.0617.062,498,000
Feb 27, 202517.4917.6917.0717.0717.073,394,700
Feb 26, 202517.2217.6217.1517.3117.312,481,400
Feb 25, 202517.1517.3216.7617.0117.012,742,300
Feb 24, 202517.3517.4416.7717.2017.204,280,500
Feb 21, 202517.9718.0217.0317.3117.316,763,400
Feb 20, 202517.7218.1717.5318.1218.125,459,300
Feb 19, 202517.3617.9017.3017.6517.654,526,200
Feb 18, 202517.1017.6217.0517.6017.604,166,700
Feb 14, 202517.4817.6616.8217.0517.053,844,700
Feb 13, 202517.6918.0216.9117.4317.435,166,700
Feb 12, 202518.7618.7716.7317.8017.8010,455,900
Feb 11, 202518.0618.5117.6417.8617.866,933,400
Feb 10, 202518.3018.5718.2418.3018.304,710,600
Feb 7, 202518.4218.4817.8017.8917.893,071,500
Feb 6, 202518.7018.7818.2318.3618.363,650,200
Feb 5, 202518.4818.6218.3518.5018.503,237,300
Feb 4, 202518.5018.5418.2718.4918.492,760,800
Feb 3, 202517.9218.5117.8018.4618.463,940,800
Jan 31, 202519.0419.2718.5318.6018.604,522,400
Jan 30, 202519.0019.4818.5718.6018.606,125,700
Jan 29, 202519.6019.6118.7319.3019.306,946,100
Jan 28, 202518.1819.7718.0119.7519.757,873,900
Jan 27, 202517.9619.1417.7617.9917.996,073,800
Jan 24, 202518.1418.4118.0418.3018.304,374,800
Jan 23, 202517.1318.0517.0718.0418.043,479,400
Jan 22, 202517.3617.4817.1017.2717.273,071,900
Jan 21, 202516.6917.4716.6317.4417.444,192,000
Jan 17, 202517.6017.6017.1317.4417.443,355,100
Jan 16, 202517.0017.6016.9617.4617.463,399,400
Jan 15, 202516.5116.9516.4716.7716.773,439,400
Jan 14, 202515.7616.2515.7116.1316.132,865,200
Jan 13, 202515.4015.8115.4015.6015.602,056,000
Jan 10, 202515.8015.8715.2815.5915.593,275,400
Jan 8, 202515.9616.1815.8416.1516.152,465,300
Jan 7, 202516.3816.4715.9816.1316.132,557,400
Jan 6, 202516.2816.9616.2316.3316.334,116,800
Jan 3, 202516.1116.1515.7216.0716.072,900,300
Jan 2, 202516.3816.4715.6215.9015.902,828,300
Dec 31, 202416.1216.3715.9716.1716.173,800,300
Dec 30, 202415.6316.0815.4416.0016.003,291,400
Dec 27, 202415.9616.1215.7115.9415.942,548,800
Dec 26, 202415.8216.1415.7716.0616.061,743,400
Dec 24, 202415.7016.0215.6015.9015.901,110,300
Dec 23, 202415.3215.6115.1915.5915.592,697,300
Dec 20, 202415.0015.5514.9615.3315.335,463,300
Dec 19, 202415.7215.8415.2915.4015.404,591,600
Dec 18, 202416.8316.9215.3515.6615.665,678,900
Dec 17, 202417.3017.3216.7816.7916.793,101,300
Dec 16, 202416.5117.0716.3917.0217.022,926,400
Dec 13, 202416.8916.8916.2816.5516.553,449,100
Dec 12, 202416.6316.9316.5116.8916.892,893,100
Dec 11, 202416.4317.2216.4116.9616.964,291,700
Dec 10, 202416.7417.1516.3316.4116.415,723,400
Dec 9, 202416.9617.6616.5416.8216.825,701,300
Dec 6, 202416.3516.6416.1816.6116.612,902,200
Dec 5, 202416.2816.3916.0816.0916.092,298,600
Dec 4, 202416.5816.7316.1116.3516.355,047,700
Dec 3, 202415.9616.1115.7915.9815.985,377,600
Dec 2, 202416.2716.5316.0016.1016.104,470,000
Nov 29, 202415.9016.0815.7815.9915.992,210,600
Nov 27, 202416.2616.3615.8015.8315.833,996,100
Nov 26, 202416.3416.5016.2016.3216.322,964,100
Nov 25, 202416.7016.8216.3316.4516.454,792,400
Nov 22, 202416.2016.6115.7516.5416.546,450,900
Nov 21, 202415.5016.5715.3716.5416.545,101,600
Nov 20, 202415.1215.3915.0615.2815.285,605,200
Nov 19, 202414.7915.0014.6914.9914.996,235,500
Nov 18, 202415.8315.8414.9215.0115.015,396,200
Nov 15, 202416.3416.3915.5915.7315.734,760,100
Nov 14, 202416.7816.9416.3016.3216.325,242,900
Nov 13, 202416.5317.0516.4616.6316.635,519,700
Nov 12, 202416.1216.7016.0816.5016.503,161,400
Nov 11, 202416.5916.6616.2616.5116.517,317,700
Nov 8, 202416.3716.5215.9116.4416.4410,459,600
Nov 7, 202415.3116.9115.2316.8216.8216,531,200
Nov 6, 202412.8513.1012.7413.0913.096,352,300
Nov 5, 202412.2012.4812.1612.4412.443,880,500
Nov 4, 202412.0512.3511.9112.2312.234,461,300
Nov 1, 202411.8612.1711.7312.0512.053,555,000
Oct 31, 202411.8912.0011.6911.7011.704,763,000
Oct 30, 202411.7311.9811.7311.8711.873,846,400
Oct 29, 202411.6711.8411.6011.7911.791,906,000
Oct 28, 202411.7011.7711.5811.6911.692,515,700
Oct 25, 202411.6511.8011.5611.6211.623,840,000
Oct 24, 202411.3311.7811.3111.6011.604,664,200
Oct 23, 202411.4211.4810.8611.1611.163,457,800
Oct 22, 202411.2411.4211.0611.4011.402,488,500
Oct 21, 202411.3111.3611.1311.2811.282,531,400
Oct 18, 202411.3011.4111.1511.3011.304,138,100
Oct 17, 202411.3011.3611.0611.2811.285,545,700
Oct 16, 202411.4511.4711.2211.3011.302,448,100
Oct 15, 202411.3611.5711.2911.5111.512,984,400
Oct 14, 202411.5111.5111.2511.3911.392,714,500
Oct 11, 202411.0711.5711.0711.4711.472,540,700
Oct 10, 202411.1011.1810.8111.1611.162,945,000
Oct 9, 202411.0511.2810.9911.2111.212,218,100
Oct 8, 202411.0411.2210.9711.0411.041,640,500
Oct 7, 202411.1911.1910.9911.0211.021,957,100
Oct 4, 202411.0611.3910.9811.2411.242,031,100
Oct 3, 202410.9311.0410.8410.8810.883,156,700
Oct 2, 202411.2011.2610.9711.0111.013,359,200
Oct 1, 202411.5211.5511.1811.2011.203,303,300
Sep 30, 202411.3811.7211.3511.4811.482,562,800
Sep 27, 202411.1711.4911.1211.4411.442,930,200
Sep 26, 202411.1011.1710.8911.0411.042,940,200
Sep 25, 202411.3011.3010.9510.9610.962,473,000
Sep 24, 202411.3211.4011.2211.3111.315,289,000
Sep 23, 202411.3811.3811.0911.2511.251,781,200
Sep 20, 202411.3711.4711.2411.3311.334,058,900
Sep 19, 202411.4611.6511.3111.5711.573,362,300
Sep 18, 202411.2911.3411.1311.1611.164,650,500
Sep 17, 202411.2311.3211.1211.2711.273,536,100
Sep 16, 202411.3511.4411.1011.1211.123,545,000
Sep 13, 202411.2711.4811.2311.3211.321,821,700
Sep 12, 202411.2311.3511.1011.1911.191,345,100
Sep 11, 202411.1811.2711.0611.1911.193,301,700
Sep 10, 202411.4311.4311.0511.2311.232,697,900
Sep 9, 202411.4111.7511.3711.5511.551,614,600
Sep 6, 202411.5511.5611.1611.3511.352,173,800
Sep 5, 202411.3711.5311.2411.4911.492,186,000
Sep 4, 202411.4411.6311.3511.5511.551,543,500
Sep 3, 202411.5411.7211.4211.5311.531,882,500
Aug 30, 202411.7911.9011.6011.6811.681,722,100
Aug 29, 202411.7911.9811.6511.7211.721,439,900
Aug 28, 202411.9011.9211.5611.6311.631,727,900
Aug 27, 202412.0312.2312.0112.1412.141,263,800
Aug 26, 202412.0312.2311.9912.1412.141,157,600
Aug 23, 202411.7111.9611.6011.9511.951,601,200
Aug 22, 202412.0112.1711.5611.5911.591,157,800
Aug 21, 202412.1612.2011.8612.0012.001,314,300
Aug 20, 202411.8012.2111.7312.1312.135,493,700
Aug 19, 202411.5011.8511.4711.7511.751,622,900
Aug 16, 202411.3011.4911.2511.4811.482,053,500
Aug 15, 202411.3311.6911.2711.3511.353,123,900
Aug 14, 202411.1111.2210.9811.0711.072,316,100
Aug 13, 202411.2111.3211.1411.2411.241,559,000
Aug 12, 202411.2511.3411.1311.1611.161,746,600
Aug 9, 202411.2511.3511.1311.2511.251,964,800
Aug 8, 202411.1611.3311.1511.2811.282,010,500
Aug 7, 202411.3611.4711.0311.0411.041,846,900
Aug 6, 202411.3511.3611.1411.1511.152,909,300
Aug 5, 202411.0011.4410.9611.3111.312,675,700
Aug 2, 202411.5411.7811.2411.6711.672,266,400
Aug 1, 202412.5712.7011.8711.9711.973,284,300
Jul 31, 202413.5013.5612.4112.5012.505,437,600
Jul 30, 202413.4013.5713.1113.2813.285,088,200
Jul 29, 202413.5313.5813.3013.3113.312,334,500
Jul 26, 202413.4213.7713.3313.5013.502,920,400
Jul 25, 202412.8713.5212.8113.2413.242,729,800
Jul 24, 202413.0513.2412.7012.7212.721,767,700
Jul 23, 202413.1213.2913.0613.1713.171,525,000
Jul 22, 202413.2113.2112.9813.1113.111,300,600
Jul 19, 202413.2613.3513.0613.0913.091,559,400
Jul 18, 202413.4913.6213.1013.1913.192,277,200
Jul 17, 202413.5013.6613.4213.4713.472,152,700
Jul 16, 202413.4813.8013.4513.6313.631,938,500
Jul 15, 202413.0013.4712.8913.4113.412,973,900
Jul 12, 202412.7812.9212.5912.9012.902,247,200
Jul 11, 202412.7012.9412.5912.7612.761,611,600
Jul 10, 202412.3512.4012.1812.3812.381,694,300
Jul 9, 202412.6612.6612.2012.3212.321,754,700
Jul 8, 202412.8912.9512.6312.7012.701,363,000
Jul 5, 202412.8113.0412.6912.8712.871,162,000
Jul 3, 202413.0413.0712.7412.7412.74822,100
Jul 2, 202412.9113.1312.7813.0413.042,108,400
Jul 1, 202412.7412.8512.5612.8112.811,636,800
Jun 28, 202412.7412.7912.5712.6912.698,586,200
Jun 27, 202412.4712.8212.4112.6912.691,563,100
Jun 26, 202412.1412.5112.0312.4312.431,528,100
Jun 25, 202412.3412.3612.1912.2112.211,269,700
Jun 24, 202412.4112.5512.2812.3512.351,673,000
Jun 21, 202412.2212.5312.1212.5112.514,623,200
Jun 20, 202412.0412.1911.9012.1812.182,034,600
Jun 18, 202412.2712.3212.0712.1012.101,243,200
Jun 17, 202412.2812.4112.1912.3212.321,759,700
Jun 14, 202412.3312.4712.2212.3112.311,613,400
Jun 13, 202412.6912.7212.2312.3212.321,651,300
Jun 12, 202413.0813.2912.6012.6512.652,531,600
Jun 11, 202412.7112.8912.6912.7812.781,321,400
Jun 10, 202412.6412.8212.5612.8012.801,360,200
Jun 7, 202412.8912.8912.7112.7312.731,494,300
Jun 6, 202412.8613.1312.8613.0313.031,723,500
Jun 5, 202412.7912.9712.5612.8912.891,668,900
Jun 4, 202412.7212.9012.6312.6712.671,951,300
Jun 3, 202413.1113.1812.6612.7412.743,647,500
May 31, 202413.2713.3012.6912.8812.884,325,100
May 30, 202413.5013.7613.1213.1613.163,734,700
May 29, 202413.1813.8313.1713.6513.652,310,000
May 28, 202413.3413.9413.1613.3713.373,234,000
May 24, 202413.2313.3913.1413.2413.242,482,300
May 23, 202413.8113.8413.2613.2913.292,409,200
May 22, 202413.7813.9913.6413.7513.751,767,400
May 21, 202414.1114.1913.6313.7413.741,609,200
May 20, 202413.6014.2313.5614.1414.143,144,500
May 17, 202413.8113.8513.5613.6413.642,587,100
May 16, 202413.8413.8913.6713.8413.842,057,100
May 15, 202413.9714.1013.8213.9413.942,352,100
May 14, 202413.9313.9913.7213.7513.752,010,200
May 13, 202413.8814.0213.7213.7413.742,062,900
May 10, 202413.8713.9513.6413.7113.713,421,500
May 9, 202413.8714.1113.7813.8313.832,583,500

Related Tickers

INTA Intapp, Inc.
54.51
+2.03%
 
BRZE Braze, Inc.
33.66
+3.19%
 
OLO Olo Inc.
8.05
+7.48%
 
CXM Sprinklr, Inc.
8.03
+3.75%
 
ZI ZoomInfo Technologies Inc.
9.24
+2.67%
 
ASAN Asana, Inc.
17.25
+3.11%
 
PEGA Pegasystems Inc.
93.96
+0.99%
 
HUBS HubSpot, Inc.
660.36
+2.58%
 
WK Workiva Inc.
68.75
+1.45%
 
YOU Clear Secure, Inc.
24.28
-7.61%