Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

18.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 16.01 16.52 15.85 16.18 3,205,908 -0.09(-0.55%)
Jan 30, 2023 16.48 16.59 16.06 16.27 1,866,966 -0.62(-3.67%)
Jan 27, 2023 15.87 16.93 15.86 16.89 1,689,140 +0.94(+5.89%)
Jan 26, 2023 15.72 15.98 15.44 15.95 1,377,946 +0.63(+4.11%)
Jan 25, 2023 14.87 15.47 14.45 15.32 1,495,450 +0.01(+0.07%)
Jan 24, 2023 15.20 15.71 15.10 15.31 1,183,413 +0.08(+0.53%)
Jan 23, 2023 15.15 15.35 14.90 15.23 2,172,685 +0.23(+1.53%)
Jan 20, 2023 15.36 15.43 14.97 15.00 1,225,129 -0.17(-1.12%)
Jan 19, 2023 15.37 15.52 14.89 15.17 1,389,235 -0.55(-3.50%)
Jan 18, 2023 16.50 16.50 15.63 15.72 1,560,385 -0.48(-2.96%)
Jan 17, 2023 15.06 16.38 14.72 16.20 2,016,048 +1.13(+7.50%)
Jan 13, 2023 14.69 15.22 14.65 15.07 1,470,980 +0.16(+1.07%)
Jan 12, 2023 14.63 14.94 14.06 14.91 2,594,575 +0.35(+2.40%)
Jan 11, 2023 14.37 14.62 14.17 14.56 1,769,314 +0.25(+1.75%)
Jan 10, 2023 14.18 14.51 14.06 14.31 1,432,032 -0.04(-0.28%)
Jan 09, 2023 14.03 14.63 14.03 14.35 2,010,019 +0.10(+0.70%)
Jan 06, 2023 14.47 14.49 13.84 14.25 964,560 -0.07(-0.49%)
Jan 05, 2023 14.75 14.81 14.01 14.32 1,607,362 -0.59(-3.96%)
Jan 04, 2023 14.57 15.16 14.32 14.91 1,392,959 +0.08(+0.54%)
Jan 03, 2023 15.08 15.34 14.50 14.83 1,051,466 +0.12(+0.82%)
Dec 30, 2022 14.15 14.73 14.15 14.71 875,006 +0.19(+1.31%)
Dec 29, 2022 14.00 14.96 13.85 14.52 1,132,679 +0.76(+5.52%)
Dec 28, 2022 13.70 13.92 13.42 13.76 451,022 -0.02(-0.15%)
Dec 27, 2022 13.72 13.96 13.48 13.78 529,813 -0.06(-0.43%)
Dec 23, 2022 14.01 14.10 13.68 13.84 940,318 -0.22(-1.56%)
Dec 22, 2022 14.32 14.48 13.77 14.06 908,857 -0.55(-3.76%)
Dec 21, 2022 14.29 14.85 13.91 14.61 867,817 +0.11(+0.76%)
Dec 20, 2022 13.97 14.53 13.88 14.50 1,508,288 +0.44(+3.13%)
Dec 19, 2022 14.56 14.70 13.64 14.06 1,946,609 -0.62(-4.22%)
Dec 16, 2022 14.76 15.20 14.54 14.68 2,940,529 +0.05(+0.34%)
Dec 15, 2022 14.64 15.02 14.60 14.63 1,291,974 -0.52(-3.43%)
Dec 14, 2022 14.80 15.40 14.51 15.15 1,645,882 +0.19(+1.27%)
Dec 13, 2022 16.52 16.84 14.80 14.96 2,142,894 -0.62(-3.98%)
Dec 12, 2022 14.90 15.75 14.90 15.58 1,565,795 +0.86(+5.84%)
Dec 09, 2022 14.72 15.00 14.64 14.72 1,149,395 -0.16(-1.08%)
Dec 08, 2022 14.77 15.46 14.49 14.88 2,075,169 +0.87(+6.21%)
Dec 07, 2022 13.68 14.21 13.58 14.01 1,182,860 +0.23(+1.67%)
Dec 06, 2022 14.22 14.28 13.59 13.78 1,422,675 -0.44(-3.09%)
Dec 05, 2022 15.12 15.30 14.00 14.22 1,442,807 -0.97(-6.39%)
Dec 02, 2022 14.75 15.37 14.61 15.19 873,361 +0.00(+0.00%)
Dec 01, 2022 14.78 15.30 14.71 15.19 1,310,674 +0.41(+2.77%)
Nov 30, 2022 14.06 14.87 13.53 14.78 1,674,805 +0.73(+5.20%)
Nov 29, 2022 14.18 14.53 13.80 14.05 1,755,073 -0.23(-1.61%)
Nov 28, 2022 13.88 14.68 13.80 14.28 1,949,514 +0.28(+2.00%)
Nov 25, 2022 13.85 14.41 13.44 14.00 758,848 +0.07(+0.50%)
Nov 23, 2022 12.98 14.04 12.72 13.93 871,130 +0.90(+6.91%)
Nov 22, 2022 12.72 13.07 12.48 13.03 854,476 +0.28(+2.20%)
Nov 21, 2022 13.02 13.11 12.53 12.75 1,411,588 -0.22(-1.70%)
Nov 18, 2022 13.32 13.72 12.81 12.97 586,533 -0.11(-0.84%)
Nov 17, 2022 13.50 13.59 13.01 13.08 502,917 -0.88(-6.30%)
Nov 16, 2022 14.62 14.66 13.86 13.96 877,454 -0.89(-5.99%)
Nov 15, 2022 14.93 14.99 14.47 14.85 1,107,863 +0.59(+4.14%)
Nov 14, 2022 14.75 14.75 13.88 14.26 874,079 -0.47(-3.19%)
Nov 11, 2022 14.18 14.96 14.14 14.73 1,952,474 +0.62(+4.39%)
Nov 10, 2022 13.87 14.55 13.56 14.11 1,453,858 +1.31(+10.23%)
Nov 09, 2022 13.26 13.26 12.44 12.80 1,168,942 -0.75(-5.54%)
Nov 08, 2022 13.08 13.96 12.59 13.55 1,183,075 +0.62(+4.80%)
Nov 07, 2022 12.31 12.99 11.92 12.93 1,533,729 +0.61(+4.95%)
Nov 04, 2022 12.55 12.99 11.95 12.32 1,320,688 -0.17(-1.36%)
Nov 03, 2022 12.08 12.84 12.08 12.49 1,088,723 +0.25(+2.04%)
Nov 02, 2022 14.35 14.48 12.20 12.24 1,925,913 -0.92(-6.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.