Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

18.21 +0.12 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.65 17.85 17.41 17.58 2,894,776 -0.02(-0.11%)
Jun 29, 2023 17.20 17.62 17.09 17.60 2,208,076 +0.40(+2.33%)
Jun 28, 2023 16.62 17.27 16.52 17.20 3,430,496 +0.50(+2.99%)
Jun 27, 2023 16.10 16.78 15.90 16.70 1,880,206 +0.82(+5.16%)
Jun 26, 2023 16.05 16.51 15.85 15.88 1,630,070 -0.33(-2.04%)
Jun 23, 2023 16.26 16.46 16.06 16.21 24,063,280 -0.31(-1.88%)
Jun 22, 2023 16.19 16.63 16.07 16.52 1,551,231 +0.21(+1.29%)
Jun 21, 2023 16.96 16.96 16.02 16.31 1,947,155 -0.63(-3.72%)
Jun 20, 2023 16.69 16.99 16.51 16.94 2,836,702 +0.22(+1.32%)
Jun 16, 2023 17.00 17.04 16.50 16.72 3,201,003 -0.50(-2.90%)
Jun 15, 2023 16.70 17.31 16.56 17.22 2,681,452 +0.09(+0.53%)
Jun 14, 2023 16.63 17.60 16.59 17.13 3,582,505 +0.40(+2.39%)
Jun 13, 2023 16.23 16.77 16.06 16.73 2,923,084 +0.56(+3.46%)
Jun 12, 2023 15.75 16.21 15.64 16.17 1,957,337 +0.50(+3.19%)
Jun 09, 2023 15.73 15.88 15.53 15.67 3,254,879 -0.03(-0.19%)
Jun 08, 2023 15.91 15.98 15.56 15.70 1,662,241 -0.21(-1.32%)
Jun 07, 2023 16.04 16.33 15.89 15.91 1,459,407 -0.22(-1.36%)
Jun 06, 2023 15.71 16.31 15.68 16.13 1,856,214 +0.37(+2.35%)
Jun 05, 2023 15.55 15.93 15.37 15.76 1,529,129 +0.10(+0.64%)
Jun 02, 2023 15.64 15.70 15.15 15.66 2,081,126 +0.18(+1.16%)
Jun 01, 2023 15.25 15.68 14.81 15.48 2,144,462 -0.28(-1.78%)
May 31, 2023 14.68 15.83 14.68 15.76 3,600,994 +0.91(+6.13%)
May 30, 2023 14.86 15.39 14.83 14.85 1,442,052 +0.19(+1.30%)
May 26, 2023 14.52 14.96 14.47 14.66 1,733,391 +0.22(+1.52%)
May 25, 2023 15.27 15.30 14.37 14.44 3,574,897 -0.69(-4.56%)
May 24, 2023 15.08 15.31 14.93 15.13 1,916,764 -0.10(-0.66%)
May 23, 2023 14.86 15.98 14.69 15.23 3,072,275 -0.37(-2.37%)
May 22, 2023 15.38 15.95 15.21 15.60 1,550,739 +0.26(+1.69%)
May 19, 2023 15.03 15.52 15.03 15.34 2,703,915 +0.00(+0.00%)
May 18, 2023 14.62 15.36 14.51 15.34 1,939,713 +0.73(+5.00%)
May 17, 2023 14.43 14.69 14.21 14.61 1,497,771 +0.21(+1.46%)
May 16, 2023 14.52 14.60 14.16 14.40 1,155,407 -0.34(-2.31%)
May 15, 2023 13.95 14.83 13.91 14.74 2,092,197 +0.64(+4.54%)
May 12, 2023 13.67 14.14 13.53 14.10 2,290,807 +0.42(+3.07%)
May 11, 2023 13.61 13.69 13.35 13.68 881,210 +0.03(+0.22%)
May 10, 2023 13.70 14.00 13.57 13.65 974,350 +0.22(+1.64%)
May 09, 2023 13.34 13.61 13.30 13.43 1,399,296 -0.05(-0.37%)
May 08, 2023 13.16 13.61 13.13 13.48 1,275,472 +0.35(+2.67%)
May 05, 2023 12.65 13.34 12.65 13.13 2,208,008 +0.56(+4.41%)
May 04, 2023 12.96 13.31 12.22 12.57 3,221,222 -0.32(-2.44%)
May 03, 2023 14.47 14.47 12.72 12.89 5,751,460 +0.04(+0.31%)
May 02, 2023 13.21 13.25 12.71 12.85 2,511,597 -0.43(-3.24%)
May 01, 2023 13.17 13.42 13.00 13.28 2,653,876 -0.08(-0.60%)
Apr 28, 2023 13.62 13.67 13.30 13.36 1,437,378 -0.42(-3.05%)
Apr 27, 2023 13.85 13.89 13.42 13.78 836,786 +0.08(+0.58%)
Apr 26, 2023 13.59 13.87 13.33 13.70 1,426,004 +0.25(+1.86%)
Apr 25, 2023 14.16 14.17 13.32 13.45 1,934,200 -0.88(-6.14%)
Apr 24, 2023 15.00 15.09 13.78 14.33 1,402,077 -0.77(-5.10%)
Apr 21, 2023 15.00 15.19 14.77 15.10 922,515 +0.18(+1.21%)
Apr 20, 2023 14.80 15.15 14.65 14.92 951,765 +0.12(+0.81%)
Apr 19, 2023 14.48 15.14 14.37 14.80 1,181,295 +0.10(+0.68%)
Apr 18, 2023 14.86 14.97 14.51 14.70 837,504 +0.01(+0.07%)
Apr 17, 2023 14.09 14.73 14.04 14.69 1,049,047 +0.70(+5.00%)
Apr 14, 2023 14.17 14.23 13.72 13.99 1,387,058 -0.30(-2.10%)
Apr 13, 2023 14.24 14.56 14.22 14.29 681,807 +0.16(+1.13%)
Apr 12, 2023 14.71 14.90 14.10 14.13 1,668,657 -0.28(-1.94%)
Apr 11, 2023 14.77 14.81 14.32 14.41 1,647,749 -0.36(-2.44%)
Apr 10, 2023 14.45 14.81 14.36 14.77 1,054,238 -0.04(-0.27%)
Apr 06, 2023 14.50 14.81 14.16 14.81 646,541 +0.27(+1.86%)
Apr 05, 2023 15.00 15.23 14.49 14.54 1,610,435 -0.63(-4.15%)
Apr 04, 2023 15.13 15.35 15.02 15.17 919,868 -0.05(-0.33%)
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.