Freshworks Inc (FRSH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.84 | 12.02 | 11.65 | 11.84 | +2.16% | 6,715,300 |
| 2026-08-06 | 11.13 | 11.69 | 10.87 | 11.59 | +0.61% | 8,041,700 |
| 2026-08-05 | 11.80 | 12.20 | 11.48 | 11.52 | -4.32% | 9,865,800 |
| 2026-08-04 | 11.57 | 12.12 | 11.55 | 12.04 | +2.29% | 8,398,900 |
| 2026-08-03 | 11.75 | 12.07 | 11.71 | 11.77 | +3.65% | 7,631,100 |
| 2026-07-31 | 11.09 | 11.46 | 11.06 | 11.36 | +0.84% | 9,360,400 |
| 2026-07-30 | 11.30 | 11.38 | 10.88 | 11.26 | -3.01% | 11,356,400 |
| 2026-07-29 | 10.89 | 11.74 | 10.89 | 11.61 | +3.85% | 13,599,000 |
| 2026-07-28 | 10.84 | 11.29 | 10.83 | 11.18 | +3.33% | 9,330,900 |
| 2026-07-27 | 10.56 | 11.12 | 10.53 | 10.82 | +5.36% | 12,078,700 |
| 2026-07-24 | 9.97 | 10.35 | 9.97 | 10.27 | +5.12% | 18,595,800 |
| 2026-07-23 | 10.27 | 10.35 | 9.77 | 9.77 | -2.88% | 9,065,000 |
| 2026-07-22 | 10.68 | 10.68 | 9.89 | 10.06 | -5.89% | 15,651,900 |
| 2026-07-21 | 10.76 | 11.09 | 10.58 | 10.69 | -3.26% | 17,871,000 |
| 2026-07-20 | 10.78 | 11.21 | 10.63 | 11.05 | +1.47% | 22,379,300 |
| 2026-07-17 | 10.79 | 11.05 | 10.72 | 10.89 | -0.55% | 14,934,300 |
| 2026-07-16 | 10.77 | 11.04 | 10.49 | 10.95 | +3.20% | 15,573,700 |
| 2026-07-15 | 10.62 | 10.89 | 10.56 | 10.61 | +1.34% | 15,482,800 |
| 2026-07-14 | 10.43 | 10.87 | 10.32 | 10.47 | -3.32% | 10,286,300 |
| 2026-07-13 | 10.49 | 11.01 | 10.44 | 10.83 | +4.54% | 14,065,700 |
| 2026-07-10 | 10.67 | 10.70 | 10.09 | 10.36 | -0.38% | 20,238,600 |
| 2026-07-09 | 9.75 | 10.42 | 9.75 | 10.40 | +2.26% | 26,346,500 |
| 2026-07-08 | 10.15 | 10.34 | 10.01 | 10.17 | -2.02% | 41,164,200 |
| 2026-07-07 | 10.51 | 10.82 | 10.25 | 10.38 | +2.06% | 21,170,000 |
| 2026-07-06 | 10.16 | 10.46 | 10.07 | 10.17 | -1.64% | 14,470,100 |
| 2026-07-02 | 10.40 | 10.56 | 10.26 | 10.34 | -0.67% | 26,579,100 |
| 2026-07-01 | 10.40 | 10.63 | 10.30 | 10.41 | +2.87% | 36,475,700 |
| 2026-06-30 | 10.09 | 10.26 | 10.00 | 10.12 | -0.88% | 29,603,200 |
| 2026-06-29 | 10.02 | 10.24 | 9.94 | 10.21 | +3.65% | 54,568,700 |
| 2026-06-26 | 9.25 | 9.90 | 9.25 | 9.85 | +7.42% | 44,262,500 |
| 2026-06-25 | 9.27 | 9.49 | 9.13 | 9.17 | -2.13% | 34,076,400 |
| 2026-06-24 | 9.20 | 9.71 | 9.12 | 9.37 | +1.96% | 34,688,600 |
| 2026-06-23 | 9.08 | 9.29 | 8.99 | 9.19 | +2.91% | 24,326,800 |
| 2026-06-22 | 8.62 | 9.06 | 8.62 | 8.93 | +0.79% | 33,162,600 |
| 2026-06-18 | 8.91 | 8.97 | 8.62 | 8.86 | -1.34% | 22,194,200 |
| 2026-06-17 | 9.36 | 9.55 | 8.96 | 8.98 | -5.47% | 28,322,900 |
| 2026-06-16 | 9.51 | 9.75 | 9.38 | 9.50 | -0.11% | 18,217,700 |
| 2026-06-15 | 9.41 | 9.72 | 9.36 | 9.51 | +0.69% | 16,654,900 |
| 2026-06-12 | 9.16 | 9.49 | 8.98 | 9.45 | +2.44% | 9,403,100 |
| 2026-06-11 | 9.16 | 9.35 | 8.97 | 9.22 | -1.81% | 18,846,400 |
| 2026-06-10 | 9.29 | 9.62 | 9.12 | 9.39 | +0.11% | 27,788,300 |
| 2026-06-09 | 9.30 | 9.54 | 9.07 | 9.38 | -0.32% | 13,276,700 |
| 2026-06-08 | 9.48 | 9.52 | 9.30 | 9.41 | -0.42% | 5,647,000 |
| 2026-06-05 | 9.67 | 9.73 | 9.30 | 9.45 | -1.46% | 6,502,200 |
| 2026-06-04 | 9.76 | 9.88 | 9.54 | 9.59 | +0.42% | 9,898,900 |
| 2026-06-03 | 10.03 | 10.13 | 9.47 | 9.55 | -6.00% | 7,967,400 |
| 2026-06-02 | 10.12 | 10.32 | 9.88 | 10.16 | -4.87% | 10,159,900 |
| 2026-06-01 | 9.97 | 10.69 | 9.86 | 10.68 | +9.99% | 19,063,800 |
| 2026-05-29 | 9.11 | 9.76 | 9.09 | 9.71 | +7.89% | 14,039,500 |
| 2026-05-28 | 9.10 | 9.19 | 8.93 | 9.00 | +0.22% | 9,670,400 |
| 2026-05-27 | 8.98 | 9.19 | 8.93 | 8.98 | -0.66% | 11,940,700 |
| 2026-05-26 | 9.00 | 9.15 | 8.96 | 9.04 | -0.44% | 9,023,000 |
| 2026-05-22 | 9.13 | 9.28 | 8.98 | 9.08 | +0.11% | 8,279,300 |
| 2026-05-21 | 9.12 | 9.14 | 8.93 | 9.07 | -1.41% | 6,509,800 |
| 2026-05-20 | 9.01 | 9.24 | 8.84 | 9.20 | +0.88% | 11,697,700 |
| 2026-05-19 | 9.25 | 9.61 | 9.06 | 9.12 | +0.77% | 16,188,900 |
| 2026-05-18 | 8.91 | 9.17 | 8.85 | 9.05 | +1.00% | 12,232,800 |
| 2026-05-15 | 8.40 | 9.03 | 8.40 | 8.96 | +6.41% | 12,168,600 |
| 2026-05-14 | 8.21 | 8.43 | 7.93 | 8.42 | +2.68% | 15,580,200 |
| 2026-05-13 | 8.30 | 8.41 | 8.06 | 8.20 | -3.53% | 11,487,900 |
| 2026-05-12 | 8.74 | 8.79 | 8.45 | 8.50 | -1.28% | 9,814,600 |
| 2026-05-11 | 8.77 | 8.90 | 8.48 | 8.61 | -2.49% | 12,920,400 |
| 2026-05-08 | 8.89 | 8.92 | 8.54 | 8.83 | -2.21% | 9,173,100 |
| 2026-05-07 | 9.15 | 9.40 | 8.96 | 9.03 | +1.57% | 10,571,900 |
| 2026-05-06 | 7.61 | 9.00 | 7.61 | 8.89 | -3.26% | 21,207,000 |
| 2026-05-05 | 8.97 | 9.22 | 8.64 | 9.19 | +2.34% | 11,048,100 |
| 2026-05-04 | 8.73 | 9.08 | 8.68 | 8.98 | +2.63% | 7,169,300 |
| 2026-05-01 | 8.47 | 8.80 | 8.38 | 8.75 | +7.23% | 7,181,000 |
| 2026-04-30 | 8.13 | 8.20 | 7.98 | 8.16 | -1.09% | 6,166,600 |
| 2026-04-29 | 8.17 | 8.27 | 8.08 | 8.25 | -0.48% | 6,507,400 |
| 2026-04-28 | 8.46 | 8.69 | 8.25 | 8.29 | -0.60% | 5,277,000 |
| 2026-04-27 | 8.41 | 8.54 | 8.33 | 8.34 | -1.42% | 6,129,300 |
| 2026-04-24 | 8.30 | 8.52 | 8.28 | 8.46 | +2.42% | 5,746,800 |
| 2026-04-23 | 8.53 | 8.61 | 8.04 | 8.26 | -7.30% | 12,127,400 |
| 2026-04-22 | 8.94 | 8.99 | 8.77 | 8.91 | +0.91% | 23,656,900 |
| 2026-04-21 | 8.79 | 9.19 | 8.77 | 8.83 | +0.57% | 26,732,000 |
| 2026-04-20 | 8.52 | 8.89 | 8.52 | 8.78 | +2.81% | 18,223,800 |
| 2026-04-17 | 8.60 | 8.66 | 8.39 | 8.54 | +1.43% | 20,545,800 |
| 2026-04-16 | 8.45 | 8.60 | 8.29 | 8.42 | +1.94% | 9,295,000 |
| 2026-04-15 | 7.96 | 8.29 | 7.92 | 8.26 | +5.63% | 7,663,400 |
| 2026-04-14 | 7.95 | 8.11 | 7.74 | 7.82 | -0.89% | 10,156,900 |
| 2026-04-13 | 7.55 | 7.90 | 7.52 | 7.89 | +4.50% | 8,626,600 |
| 2026-04-10 | 7.88 | 7.97 | 7.51 | 7.55 | -4.91% | 7,024,600 |
| 2026-04-09 | 8.03 | 8.05 | 7.77 | 7.94 | -1.24% | 8,602,600 |
| 2026-04-08 | 8.47 | 8.51 | 7.99 | 8.04 | -1.11% | 5,756,900 |
| 2026-04-07 | 8.28 | 8.36 | 8.13 | 8.13 | -1.45% | 3,304,600 |
| 2026-04-06 | 8.31 | 8.41 | 8.22 | 8.25 | -0.84% | 3,506,900 |
| 2026-04-02 | 8.02 | 8.35 | 7.97 | 8.32 | +3.10% | 4,447,200 |
| 2026-04-01 | 8.12 | 8.19 | 7.85 | 8.07 | +0.50% | 5,116,300 |
| 2026-03-31 | 8.12 | 8.19 | 8.00 | 8.03 | -0.12% | 4,554,900 |
| 2026-03-30 | 7.90 | 8.24 | 7.90 | 8.04 | +2.16% | 4,926,900 |
| 2026-03-27 | 7.92 | 8.03 | 7.83 | 7.87 | -1.75% | 4,459,300 |
| 2026-03-26 | 7.88 | 8.18 | 7.87 | 8.01 | +1.14% | 3,304,600 |
| 2026-03-25 | 8.10 | 8.21 | 7.78 | 7.92 | -0.38% | 4,566,000 |
| 2026-03-24 | 8.11 | 8.11 | 7.83 | 7.95 | -2.69% | 5,674,041 |
| 2026-03-23 | 8.19 | 8.29 | 7.99 | 8.17 | +1.74% | 5,255,795 |
| 2026-03-20 | 7.99 | 8.15 | 7.91 | 8.03 | -0.86% | 11,505,100 |
| 2026-03-19 | 7.84 | 8.18 | 7.84 | 8.10 | +1.00% | 4,458,100 |
| 2026-03-18 | 7.91 | 8.08 | 7.81 | 8.02 | +0.12% | 3,511,900 |
| 2026-03-17 | 8.16 | 8.37 | 7.98 | 8.01 | -1.78% | 4,383,500 |
| 2026-03-16 | 8.23 | 8.34 | 8.13 | 8.15 | +0.31% | 4,949,700 |
| 2026-03-13 | 8.02 | 8.30 | 7.96 | 8.13 | +2.26% | 5,275,300 |
| 2026-03-12 | 7.98 | 8.21 | 7.92 | 7.95 | -0.62% | 6,139,900 |
| 2026-03-11 | 8.06 | 8.26 | 7.93 | 8.00 | +0.00% | 6,153,800 |
| 2026-03-10 | 8.37 | 8.43 | 7.96 | 8.00 | -4.65% | 8,144,204 |
| 2026-03-09 | 8.50 | 8.54 | 8.29 | 8.39 | -2.78% | 6,483,830 |
| 2026-03-06 | 8.74 | 8.80 | 8.38 | 8.63 | +0.12% | 5,081,800 |
| 2026-03-05 | 8.51 | 8.71 | 8.42 | 8.62 | +1.77% | 6,429,300 |
| 2026-03-04 | 8.69 | 8.69 | 8.32 | 8.47 | +2.05% | 4,938,200 |
| 2026-03-03 | 7.92 | 8.43 | 7.91 | 8.30 | +2.72% | 5,640,400 |
| 2026-03-02 | 7.59 | 8.18 | 7.58 | 8.08 | +3.32% | 7,367,200 |
| 2026-02-27 | 7.69 | 7.89 | 7.58 | 7.82 | -1.76% | 6,687,500 |
| 2026-02-26 | 7.71 | 7.99 | 7.61 | 7.96 | +9.34% | 8,186,300 |
| 2026-02-25 | 7.16 | 7.37 | 6.96 | 7.28 | +1.68% | 4,515,200 |
| 2026-02-24 | 6.91 | 7.26 | 6.82 | 7.16 | +4.07% | 5,862,900 |
| 2026-02-23 | 7.13 | 7.18 | 6.80 | 6.88 | -7.77% | 6,876,800 |
| 2026-02-20 | 7.59 | 7.80 | 7.33 | 7.46 | -2.23% | 5,094,200 |
| 2026-02-19 | 7.42 | 7.64 | 7.31 | 7.63 | +2.83% | 6,763,200 |
| 2026-02-18 | 7.33 | 7.56 | 7.20 | 7.42 | +1.78% | 7,029,600 |
| 2026-02-17 | 7.24 | 7.49 | 7.08 | 7.29 | +0.69% | 5,867,800 |
| 2026-02-13 | 7.22 | 7.38 | 7.09 | 7.24 | +2.84% | 7,562,185 |
| 2026-02-12 | 7.37 | 7.55 | 6.79 | 7.04 | -3.56% | 12,861,010 |
| 2026-02-11 | 7.89 | 7.89 | 7.00 | 7.30 | -16.38% | 24,405,660 |
| 2026-02-10 | 8.75 | 9.14 | 8.66 | 8.73 | +1.16% | 13,117,300 |
| 2026-02-09 | 8.83 | 8.83 | 8.45 | 8.63 | -3.25% | 9,258,147 |
| 2026-02-06 | 8.89 | 9.13 | 8.58 | 8.92 | +1.94% | 6,819,140 |
| 2026-02-05 | 9.39 | 9.67 | 8.73 | 8.75 | -7.60% | 8,699,021 |
| 2026-02-04 | 9.25 | 9.63 | 9.04 | 9.47 | -0.63% | 7,733,392 |
| 2026-02-03 | 10.21 | 10.27 | 9.45 | 9.53 | -10.60% | 7,890,792 |
| 2026-02-02 | 10.80 | 10.95 | 10.61 | 10.66 | -1.11% | 4,608,937 |
| 2026-01-30 | 10.59 | 10.87 | 10.51 | 10.78 | +1.32% | 4,681,988 |
| 2026-01-29 | 11.00 | 11.03 | 10.46 | 10.64 | -6.67% | 5,715,715 |
| 2026-01-28 | 11.74 | 11.76 | 11.33 | 11.40 | -1.64% | 3,050,478 |
| 2026-01-27 | 12.08 | 12.10 | 11.44 | 11.59 | -3.86% | 3,287,867 |
| 2026-01-26 | 11.88 | 12.27 | 11.82 | 12.05 | +1.82% | 3,457,399 |
| 2026-01-23 | 11.78 | 11.95 | 11.71 | 11.84 | +0.51% | 3,792,077 |
| 2026-01-22 | 11.19 | 11.86 | 11.12 | 11.78 | +5.94% | 4,633,458 |
| 2026-01-21 | 10.94 | 11.16 | 10.91 | 11.12 | +1.65% | 4,643,213 |
| 2026-01-20 | 10.85 | 11.18 | 10.76 | 10.94 | -1.35% | 4,112,136 |
| 2026-01-16 | 11.37 | 11.37 | 10.94 | 11.09 | -2.20% | 5,395,031 |
| 2026-01-15 | 11.55 | 11.60 | 11.28 | 11.34 | -0.96% | 3,605,705 |
| 2026-01-14 | 11.65 | 11.82 | 11.38 | 11.45 | -2.05% | 3,977,927 |
| 2026-01-13 | 12.09 | 12.11 | 11.59 | 11.69 | -3.39% | 4,553,574 |
| 2026-01-12 | 12.19 | 12.28 | 12.04 | 12.10 | -1.14% | 5,578,656 |
| 2026-01-09 | 11.81 | 12.36 | 11.78 | 12.24 | +4.26% | 4,970,429 |
| 2026-01-08 | 11.85 | 11.91 | 11.52 | 11.74 | -1.59% | 3,499,764 |
| 2026-01-07 | 11.79 | 11.95 | 11.74 | 11.93 | +1.36% | 4,467,305 |
| 2026-01-06 | 11.61 | 11.78 | 11.47 | 11.77 | +1.29% | 3,078,287 |
| 2026-01-05 | 11.59 | 11.90 | 11.46 | 11.62 | +0.17% | 2,955,465 |
| 2026-01-02 | 12.26 | 12.35 | 11.47 | 11.60 | -5.31% | 3,352,548 |
| 2025-12-31 | 12.29 | 12.42 | 12.22 | 12.25 | -0.65% | 2,307,374 |
| 2025-12-30 | 12.34 | 12.47 | 12.30 | 12.33 | -0.24% | 1,954,398 |
| 2025-12-29 | 12.33 | 12.45 | 12.29 | 12.36 | -0.32% | 1,946,398 |
| 2025-12-26 | 12.35 | 12.41 | 12.28 | 12.40 | +0.81% | 1,570,640 |
| 2025-12-24 | 12.32 | 12.36 | 12.24 | 12.30 | -0.16% | 1,060,335 |
| 2025-12-23 | 12.51 | 12.54 | 12.11 | 12.32 | -2.30% | 2,463,260 |
| 2025-12-22 | 12.49 | 12.76 | 12.48 | 12.61 | +0.64% | 1,890,504 |
| 2025-12-19 | 12.55 | 12.70 | 12.42 | 12.53 | -0.48% | 4,172,645 |
| 2025-12-18 | 12.44 | 12.92 | 12.44 | 12.59 | +1.61% | 3,186,186 |
| 2025-12-17 | 12.47 | 12.58 | 12.30 | 12.39 | -0.64% | 4,850,332 |
| 2025-12-16 | 12.40 | 12.56 | 12.30 | 12.47 | +0.00% | 3,922,919 |
| 2025-12-15 | 13.30 | 13.31 | 12.43 | 12.47 | -5.17% | 4,120,840 |
| 2025-12-12 | 13.11 | 13.28 | 12.95 | 13.15 | +0.23% | 3,600,803 |
| 2025-12-11 | 13.39 | 13.52 | 13.08 | 13.12 | -2.38% | 3,365,970 |
| 2025-12-10 | 13.04 | 13.61 | 13.01 | 13.44 | +2.99% | 3,441,357 |
| 2025-12-09 | 12.82 | 13.18 | 12.78 | 13.05 | +1.71% | 2,955,300 |
| 2025-12-08 | 12.82 | 12.99 | 12.71 | 12.83 | -0.08% | 3,833,801 |
| 2025-12-05 | 12.60 | 13.01 | 12.51 | 12.84 | +1.90% | 2,941,586 |
| 2025-12-04 | 12.54 | 12.62 | 12.33 | 12.60 | +1.20% | 3,343,733 |
| 2025-12-03 | 12.14 | 12.61 | 12.06 | 12.45 | +1.88% | 3,988,346 |
| 2025-12-02 | 11.91 | 12.22 | 11.77 | 12.22 | +3.12% | 4,989,127 |
| 2025-12-01 | 12.02 | 12.15 | 11.84 | 11.85 | -2.39% | 3,274,570 |
| 2025-11-28 | 12.06 | 12.19 | 12.04 | 12.14 | +1.08% | 1,709,340 |
| 2025-11-26 | 12.32 | 12.33 | 11.88 | 12.01 | -2.75% | 3,701,916 |
| 2025-11-25 | 12.19 | 12.43 | 12.04 | 12.35 | +2.40% | 3,521,161 |
| 2025-11-24 | 12.11 | 12.28 | 12.01 | 12.06 | +1.77% | 4,666,321 |
| 2025-11-21 | 11.56 | 12.03 | 11.45 | 11.85 | +1.72% | 4,479,273 |
| 2025-11-20 | 11.96 | 12.21 | 11.64 | 11.65 | -1.27% | 3,908,002 |
| 2025-11-19 | 11.83 | 11.90 | 11.62 | 11.80 | -0.67% | 3,580,638 |
| 2025-11-18 | 11.68 | 11.89 | 11.42 | 11.88 | +0.85% | 4,166,093 |
| 2025-11-17 | 12.04 | 12.13 | 11.59 | 11.78 | -2.73% | 4,960,361 |
| 2025-11-14 | 11.71 | 12.24 | 11.60 | 12.11 | +1.68% | 6,456,301 |
| 2025-11-13 | 12.01 | 12.26 | 11.82 | 11.91 | +2.32% | 6,682,290 |
| 2025-11-12 | 11.69 | 11.72 | 11.47 | 11.64 | +0.00% | 4,771,814 |
| 2025-11-11 | 11.36 | 11.66 | 11.32 | 11.64 | +2.74% | 3,759,260 |
| 2025-11-10 | 11.19 | 11.41 | 11.03 | 11.33 | +1.25% | 3,666,378 |
| 2025-11-07 | 10.72 | 11.21 | 10.66 | 11.19 | +3.13% | 5,149,954 |
| 2025-11-06 | 11.25 | 11.31 | 10.51 | 10.85 | -1.90% | 9,956,955 |
| 2025-11-05 | 10.94 | 11.21 | 10.93 | 11.06 | +1.28% | 8,422,874 |
| 2025-11-04 | 10.95 | 11.09 | 10.79 | 10.92 | -2.33% | 4,078,197 |
| 2025-11-03 | 11.26 | 11.32 | 10.96 | 11.18 | +0.72% | 3,959,304 |
| 2025-10-31 | 10.92 | 11.20 | 10.89 | 11.10 | +1.56% | 2,719,752 |
| 2025-10-30 | 10.90 | 11.19 | 10.85 | 10.93 | -0.18% | 2,832,289 |
| 2025-10-29 | 11.22 | 11.24 | 10.91 | 10.95 | -3.10% | 2,763,656 |
| 2025-10-28 | 11.37 | 11.44 | 11.27 | 11.30 | -0.70% | 2,331,353 |
| 2025-10-27 | 11.52 | 11.60 | 11.38 | 11.38 | -0.09% | 2,583,660 |
| 2025-10-24 | 11.53 | 11.66 | 11.36 | 11.39 | -0.26% | 2,871,961 |
| 2025-10-23 | 11.30 | 11.49 | 11.29 | 11.42 | +0.31% | 2,636,064 |
| 2025-10-22 | 11.49 | 11.56 | 11.37 | 11.38 | -1.09% | 2,892,425 |
| 2025-10-21 | 11.15 | 11.61 | 11.10 | 11.51 | +2.58% | 2,713,873 |
| 2025-10-20 | 10.96 | 11.28 | 10.93 | 11.22 | +3.13% | 3,089,460 |
| 2025-10-17 | 10.80 | 10.95 | 10.76 | 10.88 | -0.18% | 2,040,048 |
| 2025-10-16 | 11.16 | 11.28 | 10.84 | 10.90 | -1.54% | 2,855,717 |
| 2025-10-15 | 11.38 | 11.38 | 10.96 | 11.07 | -0.36% | 2,753,193 |
| 2025-10-14 | 11.07 | 11.18 | 10.98 | 11.11 | -1.24% | 4,465,137 |
| 2025-10-13 | 11.29 | 11.42 | 11.02 | 11.25 | +1.26% | 2,390,309 |
| 2025-10-10 | 11.53 | 11.59 | 10.97 | 11.11 | -2.54% | 3,321,890 |
| 2025-10-09 | 11.15 | 11.41 | 11.05 | 11.40 | +1.97% | 3,472,360 |
| 2025-10-08 | 11.33 | 11.33 | 11.11 | 11.18 | +0.00% | 3,353,694 |
| 2025-10-07 | 11.32 | 11.35 | 10.98 | 11.18 | -1.15% | 4,809,329 |
| 2025-10-06 | 11.45 | 11.62 | 11.16 | 11.31 | -0.09% | 3,834,554 |
| 2025-10-03 | 11.58 | 11.69 | 11.29 | 11.32 | -1.74% | 3,743,740 |
| 2025-10-02 | 11.53 | 11.57 | 11.40 | 11.52 | +0.44% | 3,428,378 |
| 2025-10-01 | 11.66 | 11.90 | 11.42 | 11.47 | -2.55% | 4,568,662 |
| 2025-09-30 | 12.41 | 12.42 | 11.71 | 11.77 | -4.77% | 4,701,761 |
| 2025-09-29 | 12.58 | 12.59 | 12.34 | 12.36 | -0.96% | 2,740,010 |
| 2025-09-26 | 12.44 | 12.55 | 12.32 | 12.48 | +0.32% | 3,422,903 |
| 2025-09-25 | 12.67 | 12.67 | 12.41 | 12.44 | -2.58% | 2,199,714 |
| 2025-09-24 | 12.88 | 12.99 | 12.63 | 12.77 | -0.47% | 3,487,872 |
| 2025-09-23 | 13.10 | 13.10 | 12.79 | 12.83 | -2.06% | 2,130,619 |
| 2025-09-22 | 12.90 | 13.24 | 12.80 | 13.10 | +1.63% | 3,028,002 |
| 2025-09-19 | 13.24 | 13.24 | 12.87 | 12.89 | -2.13% | 5,443,824 |
| 2025-09-18 | 12.84 | 13.27 | 12.81 | 13.17 | +3.54% | 5,106,999 |
| 2025-09-17 | 12.51 | 13.05 | 12.47 | 12.72 | +1.27% | 3,743,680 |
| 2025-09-16 | 12.54 | 12.57 | 12.33 | 12.56 | +0.00% | 2,785,304 |
| 2025-09-15 | 12.50 | 12.77 | 12.46 | 12.56 | +0.88% | 3,501,171 |
| 2025-09-12 | 12.99 | 13.05 | 12.36 | 12.45 | -3.56% | 4,181,579 |
| 2025-09-11 | 13.09 | 13.48 | 12.56 | 12.91 | -0.69% | 9,947,840 |
| 2025-09-10 | 13.30 | 13.33 | 12.93 | 13.00 | -2.11% | 3,640,205 |
| 2025-09-09 | 13.12 | 13.34 | 13.05 | 13.28 | +1.07% | 3,294,703 |
| 2025-09-08 | 12.92 | 13.20 | 12.81 | 13.14 | +2.34% | 3,938,410 |
| 2025-09-05 | 13.16 | 13.37 | 12.80 | 12.84 | -1.31% | 4,706,326 |
| 2025-09-04 | 13.17 | 13.17 | 12.70 | 13.01 | -0.61% | 2,721,851 |
| 2025-09-03 | 13.12 | 13.26 | 12.94 | 13.09 | -0.53% | 2,954,570 |
| 2025-09-02 | 13.26 | 13.36 | 13.00 | 13.16 | -2.30% | 4,049,404 |
| 2025-08-29 | 13.66 | 13.73 | 13.44 | 13.47 | -0.44% | 2,205,937 |
| 2025-08-28 | 13.69 | 13.81 | 13.52 | 13.53 | -0.59% | 2,608,919 |
| 2025-08-27 | 13.27 | 13.65 | 13.27 | 13.61 | +3.26% | 3,181,937 |
| 2025-08-26 | 13.57 | 13.59 | 13.16 | 13.18 | -2.87% | 3,251,678 |
| 2025-08-25 | 13.91 | 13.96 | 13.47 | 13.57 | -2.86% | 3,329,774 |
| 2025-08-22 | 13.20 | 14.06 | 13.20 | 13.97 | +5.83% | 6,069,615 |
| 2025-08-21 | 13.02 | 13.36 | 12.92 | 13.20 | +0.69% | 3,384,615 |
| 2025-08-20 | 13.21 | 13.30 | 12.99 | 13.11 | -1.28% | 3,206,895 |
| 2025-08-19 | 13.45 | 13.57 | 13.18 | 13.28 | -0.67% | 2,984,286 |
| 2025-08-18 | 13.10 | 13.38 | 12.98 | 13.37 | +2.22% | 5,402,233 |
| 2025-08-15 | 13.07 | 13.32 | 13.01 | 13.08 | +0.93% | 4,378,707 |
| 2025-08-14 | 13.04 | 13.10 | 12.90 | 12.96 | -2.34% | 6,067,341 |
| 2025-08-13 | 12.66 | 13.28 | 12.51 | 13.27 | +5.65% | 7,350,620 |
| 2025-08-12 | 12.34 | 12.68 | 12.33 | 12.56 | +2.11% | 7,394,992 |
| 2025-08-11 | 12.48 | 12.85 | 12.29 | 12.30 | -2.61% | 4,564,936 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+20.64%). Worst month: Feb (-17.11%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Freshworks Inc's (FRSH) latest close?
11.84 on 2026-08-07, from the Closelook data lake's daily price record.
What is FRSH's 52-week high and low?
14.06 high and 6.79 low over the trailing 52 weeks, as of 2026-08-07.
What is Freshworks Inc's strongest and weakest month historically?
Historically, FRSH's strongest calendar month has been Nov (average +20.64%) and its weakest Feb (average -17.11%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.