Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

13.08 -0.01 (-0.08%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 13.26 13.35 13.06 13.09 1,559,388 -0.10(-0.76%)
Jul 18, 2024 13.49 13.62 13.11 13.19 2,277,200 -0.28(-2.08%)
Jul 17, 2024 13.50 13.66 13.42 13.47 2,152,682 -0.16(-1.17%)
Jul 16, 2024 13.48 13.80 13.45 13.63 1,938,530 +0.22(+1.64%)
Jul 15, 2024 13.00 13.46 12.89 13.41 2,973,820 +0.51(+3.95%)
Jul 12, 2024 12.78 12.92 12.59 12.90 2,247,356 +0.14(+1.10%)
Jul 11, 2024 12.70 12.94 12.59 12.76 1,611,593 +0.38(+3.07%)
Jul 10, 2024 12.35 12.40 12.18 12.38 1,694,467 +0.06(+0.49%)
Jul 09, 2024 12.66 12.66 12.20 12.32 1,754,653 -0.38(-2.99%)
Jul 08, 2024 12.89 12.95 12.63 12.70 1,363,056 -0.17(-1.32%)
Jul 05, 2024 12.81 13.04 12.69 12.87 1,162,043 +0.13(+1.02%)
Jul 03, 2024 13.04 13.07 12.74 12.74 822,117 -0.30(-2.30%)
Jul 02, 2024 12.91 13.13 12.78 13.04 2,107,642 +0.23(+1.80%)
Jul 01, 2024 12.74 12.86 12.56 12.81 1,636,776 +0.12(+0.95%)
Jun 28, 2024 12.74 12.79 12.57 12.69 8,586,210 +0.00(+0.00%)
Jun 27, 2024 12.47 12.82 12.41 12.69 1,563,129 +0.26(+2.09%)
Jun 26, 2024 12.14 12.51 12.03 12.43 1,528,143 +0.22(+1.80%)
Jun 25, 2024 12.34 12.37 12.19 12.21 1,269,718 -0.14(-1.13%)
Jun 24, 2024 12.41 12.54 12.29 12.35 1,672,955 -0.16(-1.28%)
Jun 21, 2024 12.22 12.53 12.12 12.51 4,623,236 +0.33(+2.71%)
Jun 20, 2024 12.04 12.20 11.90 12.18 2,034,535 +0.08(+0.66%)
Jun 18, 2024 12.27 12.32 12.07 12.10 1,243,238 -0.22(-1.79%)
Jun 17, 2024 12.28 12.41 12.19 12.32 1,759,668 +0.01(+0.08%)
Jun 14, 2024 12.33 12.46 12.22 12.31 1,613,378 -0.01(-0.08%)
Jun 13, 2024 12.69 12.72 12.22 12.32 1,651,292 -0.33(-2.61%)
Jun 12, 2024 13.08 13.29 12.60 12.65 2,531,604 -0.13(-1.02%)
Jun 11, 2024 12.71 12.88 12.69 12.78 1,321,409 -0.02(-0.16%)
Jun 10, 2024 12.64 12.82 12.56 12.80 1,360,316 +0.07(+0.55%)
Jun 07, 2024 12.89 12.89 12.71 12.73 1,494,281 -0.30(-2.30%)
Jun 06, 2024 12.86 13.13 12.86 13.03 1,723,155 +0.14(+1.09%)
Jun 05, 2024 12.79 12.97 12.56 12.89 1,668,916 +0.22(+1.74%)
Jun 04, 2024 12.72 12.90 12.62 12.67 1,951,285 -0.07(-0.55%)
Jun 03, 2024 13.11 13.18 12.66 12.74 3,647,465 -0.14(-1.09%)
May 31, 2024 13.27 13.30 12.69 12.88 4,325,161 -0.28(-2.13%)
May 30, 2024 13.50 13.76 13.12 13.16 3,734,756 -0.49(-3.59%)
May 29, 2024 13.18 13.83 13.17 13.65 2,310,046 +0.28(+2.09%)
May 28, 2024 13.34 13.94 13.16 13.37 3,232,980 +0.13(+0.98%)
May 24, 2024 13.23 13.39 13.14 13.24 2,482,326 -0.05(-0.38%)
May 23, 2024 13.81 13.84 13.26 13.29 2,409,183 -0.46(-3.35%)
May 22, 2024 13.78 13.99 13.64 13.75 1,767,459 +0.01(+0.07%)
May 21, 2024 14.11 14.19 13.63 13.74 1,609,244 -0.40(-2.83%)
May 20, 2024 13.60 14.23 13.56 14.14 3,144,508 +0.50(+3.67%)
May 17, 2024 13.81 13.85 13.56 13.64 2,587,098 -0.20(-1.45%)
May 16, 2024 13.84 13.88 13.67 13.84 2,057,127 -0.10(-0.72%)
May 15, 2024 13.97 14.11 13.82 13.94 2,352,013 +0.19(+1.38%)
May 14, 2024 13.93 13.99 13.71 13.75 2,009,848 +0.01(+0.07%)
May 13, 2024 13.88 14.02 13.72 13.74 2,062,866 +0.03(+0.22%)
May 10, 2024 13.87 13.95 13.64 13.71 3,421,498 -0.12(-0.87%)
May 09, 2024 13.87 14.12 13.78 13.83 2,583,469 +0.01(+0.07%)
May 08, 2024 14.02 14.11 13.78 13.82 2,337,223 -0.44(-3.09%)
May 07, 2024 14.12 14.58 14.07 14.26 3,731,903 +0.13(+0.92%)
May 06, 2024 14.09 14.39 14.02 14.13 4,229,103 +0.10(+0.71%)
May 03, 2024 14.93 14.95 13.82 14.03 6,974,891 -0.64(-4.36%)
May 02, 2024 13.40 14.77 13.01 14.67 22,955,010 -3.58(-19.62%)
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.