NasdaqGS - Nasdaq Real Time Price USD

Freshworks Inc. (FRSH)

Compare
15.92 +0.33 (+2.12%)
As of 11:28:24 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 15.70 15.98 15.60 15.92 15.92 486,384
Dec 23, 2024 15.32 15.61 15.19 15.59 15.59 2,697,300
Dec 20, 2024 15.00 15.55 14.96 15.33 15.33 5,463,300
Dec 19, 2024 15.72 15.84 15.29 15.40 15.40 4,591,600
Dec 18, 2024 16.83 16.92 15.35 15.66 15.66 5,678,900
Dec 17, 2024 17.30 17.32 16.78 16.79 16.79 3,101,300
Dec 16, 2024 16.51 17.07 16.39 17.02 17.02 2,926,400
Dec 13, 2024 16.89 16.89 16.28 16.55 16.55 3,449,100
Dec 12, 2024 16.63 16.93 16.51 16.89 16.89 2,893,100
Dec 11, 2024 16.43 17.22 16.41 16.96 16.96 4,291,700
Dec 10, 2024 16.74 17.15 16.33 16.41 16.41 5,723,400
Dec 9, 2024 16.96 17.66 16.54 16.82 16.82 5,701,300
Dec 6, 2024 16.35 16.64 16.18 16.61 16.61 2,902,200
Dec 5, 2024 16.28 16.39 16.08 16.09 16.09 2,298,600
Dec 4, 2024 16.58 16.73 16.11 16.35 16.35 5,047,700
Dec 3, 2024 15.96 16.11 15.79 15.98 15.98 5,377,600
Dec 2, 2024 16.27 16.53 16.00 16.10 16.10 4,470,000
Nov 29, 2024 15.90 16.08 15.78 15.99 15.99 2,210,600
Nov 27, 2024 16.26 16.36 15.80 15.83 15.83 3,996,100
Nov 26, 2024 16.34 16.50 16.20 16.32 16.32 2,964,100
Nov 25, 2024 16.70 16.82 16.33 16.45 16.45 4,792,400
Nov 22, 2024 16.20 16.61 15.75 16.54 16.54 6,450,900
Nov 21, 2024 15.50 16.57 15.37 16.54 16.54 5,101,600
Nov 20, 2024 15.12 15.39 15.06 15.28 15.28 5,605,200
Nov 19, 2024 14.79 15.00 14.69 14.99 14.99 6,235,500
Nov 18, 2024 15.83 15.84 14.92 15.01 15.01 5,396,200
Nov 15, 2024 16.34 16.39 15.59 15.73 15.73 4,760,100
Nov 14, 2024 16.78 16.94 16.30 16.32 16.32 5,242,900
Nov 13, 2024 16.53 17.05 16.46 16.63 16.63 5,519,700
Nov 12, 2024 16.12 16.70 16.08 16.50 16.50 3,161,400
Nov 11, 2024 16.59 16.66 16.26 16.51 16.51 7,317,700
Nov 8, 2024 16.37 16.52 15.91 16.44 16.44 10,459,600
Nov 7, 2024 15.31 16.91 15.23 16.82 16.82 16,531,200
Nov 6, 2024 12.85 13.10 12.74 13.09 13.09 6,352,300
Nov 5, 2024 12.20 12.48 12.16 12.44 12.44 3,880,500
Nov 4, 2024 12.05 12.35 11.91 12.23 12.23 4,461,300
Nov 1, 2024 11.86 12.17 11.73 12.05 12.05 3,555,000
Oct 31, 2024 11.89 12.00 11.69 11.70 11.70 4,763,000
Oct 30, 2024 11.73 11.98 11.73 11.87 11.87 3,846,400
Oct 29, 2024 11.67 11.84 11.60 11.79 11.79 1,906,000
Oct 28, 2024 11.70 11.77 11.58 11.69 11.69 2,515,700
Oct 25, 2024 11.65 11.80 11.56 11.62 11.62 3,840,000
Oct 24, 2024 11.33 11.78 11.31 11.60 11.60 4,664,200
Oct 23, 2024 11.42 11.48 10.86 11.16 11.16 3,457,800
Oct 22, 2024 11.24 11.42 11.06 11.40 11.40 2,488,500
Oct 21, 2024 11.31 11.36 11.13 11.28 11.28 2,531,400
Oct 18, 2024 11.30 11.41 11.15 11.30 11.30 4,138,100
Oct 17, 2024 11.30 11.36 11.06 11.28 11.28 5,545,700
Oct 16, 2024 11.45 11.47 11.22 11.30 11.30 2,448,100
Oct 15, 2024 11.36 11.57 11.29 11.51 11.51 2,984,400
Oct 14, 2024 11.51 11.51 11.25 11.39 11.39 2,714,500
Oct 11, 2024 11.07 11.57 11.07 11.47 11.47 2,540,700
Oct 10, 2024 11.10 11.18 10.81 11.16 11.16 2,945,000
Oct 9, 2024 11.05 11.28 10.99 11.21 11.21 2,218,100
Oct 8, 2024 11.04 11.22 10.97 11.04 11.04 1,640,500
Oct 7, 2024 11.19 11.19 10.99 11.02 11.02 1,957,100
Oct 4, 2024 11.06 11.39 10.98 11.24 11.24 2,031,100
Oct 3, 2024 10.93 11.04 10.84 10.88 10.88 3,156,700
Oct 2, 2024 11.20 11.26 10.97 11.01 11.01 3,359,200
Oct 1, 2024 11.52 11.55 11.18 11.20 11.20 3,303,300
Sep 30, 2024 11.38 11.72 11.35 11.48 11.48 2,562,800
Sep 27, 2024 11.17 11.49 11.12 11.44 11.44 2,930,200
Sep 26, 2024 11.10 11.17 10.89 11.04 11.04 2,940,200
Sep 25, 2024 11.30 11.30 10.95 10.96 10.96 2,473,000
Sep 24, 2024 11.32 11.40 11.22 11.31 11.31 5,289,000
Sep 23, 2024 11.38 11.38 11.09 11.25 11.25 1,781,200
Sep 20, 2024 11.37 11.47 11.24 11.33 11.33 4,058,900
Sep 19, 2024 11.46 11.65 11.31 11.57 11.57 3,362,300
Sep 18, 2024 11.29 11.34 11.13 11.16 11.16 4,650,500
Sep 17, 2024 11.23 11.32 11.12 11.27 11.27 3,536,100
Sep 16, 2024 11.35 11.44 11.10 11.12 11.12 3,545,000
Sep 13, 2024 11.27 11.48 11.23 11.32 11.32 1,821,700
Sep 12, 2024 11.23 11.35 11.10 11.19 11.19 1,345,100
Sep 11, 2024 11.18 11.27 11.06 11.19 11.19 3,301,700
Sep 10, 2024 11.43 11.43 11.05 11.23 11.23 2,697,900
Sep 9, 2024 11.41 11.75 11.37 11.55 11.55 1,614,600
Sep 6, 2024 11.55 11.56 11.16 11.35 11.35 2,173,800
Sep 5, 2024 11.37 11.53 11.24 11.49 11.49 2,186,000
Sep 4, 2024 11.44 11.63 11.35 11.55 11.55 1,543,500
Sep 3, 2024 11.54 11.72 11.42 11.53 11.53 1,882,500
Aug 30, 2024 11.79 11.90 11.60 11.68 11.68 1,722,100
Aug 29, 2024 11.79 11.98 11.65 11.72 11.72 1,439,900
Aug 28, 2024 11.90 11.92 11.56 11.63 11.63 1,727,900
Aug 27, 2024 12.03 12.23 12.01 12.14 12.14 1,263,800
Aug 26, 2024 12.03 12.23 11.99 12.14 12.14 1,157,600
Aug 23, 2024 11.71 11.96 11.60 11.95 11.95 1,601,200
Aug 22, 2024 12.01 12.17 11.56 11.59 11.59 1,157,800
Aug 21, 2024 12.16 12.20 11.86 12.00 12.00 1,314,300
Aug 20, 2024 11.80 12.21 11.73 12.13 12.13 5,493,700
Aug 19, 2024 11.50 11.85 11.47 11.75 11.75 1,622,900
Aug 16, 2024 11.30 11.49 11.25 11.48 11.48 2,053,500
Aug 15, 2024 11.33 11.69 11.27 11.35 11.35 3,123,900
Aug 14, 2024 11.11 11.22 10.98 11.07 11.07 2,316,100
Aug 13, 2024 11.21 11.32 11.14 11.24 11.24 1,559,000
Aug 12, 2024 11.25 11.34 11.13 11.16 11.16 1,746,600
Aug 9, 2024 11.25 11.35 11.13 11.25 11.25 1,964,800
Aug 8, 2024 11.16 11.33 11.15 11.28 11.28 2,010,500
Aug 7, 2024 11.36 11.47 11.03 11.04 11.04 1,846,900
Aug 6, 2024 11.35 11.36 11.14 11.15 11.15 2,909,300
Aug 5, 2024 11.00 11.44 10.96 11.31 11.31 2,675,700
Aug 2, 2024 11.54 11.78 11.24 11.67 11.67 2,266,400
Aug 1, 2024 12.57 12.70 11.87 11.97 11.97 3,284,300
Jul 31, 2024 13.50 13.56 12.41 12.50 12.50 5,437,600
Jul 30, 2024 13.40 13.57 13.11 13.28 13.28 5,088,200
Jul 29, 2024 13.53 13.58 13.30 13.31 13.31 2,334,500
Jul 26, 2024 13.42 13.77 13.33 13.50 13.50 2,920,400
Jul 25, 2024 12.87 13.52 12.81 13.24 13.24 2,729,800
Jul 24, 2024 13.05 13.24 12.70 12.72 12.72 1,767,700
Jul 23, 2024 13.12 13.29 13.06 13.17 13.17 1,525,000
Jul 22, 2024 13.21 13.21 12.98 13.11 13.11 1,300,600
Jul 19, 2024 13.26 13.35 13.06 13.09 13.09 1,559,400
Jul 18, 2024 13.49 13.62 13.10 13.19 13.19 2,277,200
Jul 17, 2024 13.50 13.66 13.42 13.47 13.47 2,152,700
Jul 16, 2024 13.48 13.80 13.45 13.63 13.63 1,938,500
Jul 15, 2024 13.00 13.47 12.89 13.41 13.41 2,973,900
Jul 12, 2024 12.78 12.92 12.59 12.90 12.90 2,247,200
Jul 11, 2024 12.70 12.94 12.59 12.76 12.76 1,611,600
Jul 10, 2024 12.35 12.40 12.18 12.38 12.38 1,694,300
Jul 9, 2024 12.66 12.66 12.20 12.32 12.32 1,754,700
Jul 8, 2024 12.89 12.95 12.63 12.70 12.70 1,363,000
Jul 5, 2024 12.81 13.04 12.69 12.87 12.87 1,162,000
Jul 3, 2024 13.04 13.07 12.74 12.74 12.74 822,100
Jul 2, 2024 12.91 13.13 12.78 13.04 13.04 2,108,400
Jul 1, 2024 12.74 12.85 12.56 12.81 12.81 1,636,800
Jun 28, 2024 12.74 12.79 12.57 12.69 12.69 8,586,200
Jun 27, 2024 12.47 12.82 12.41 12.69 12.69 1,563,100
Jun 26, 2024 12.14 12.51 12.03 12.43 12.43 1,528,100
Jun 25, 2024 12.34 12.36 12.19 12.21 12.21 1,269,700
Jun 24, 2024 12.41 12.55 12.28 12.35 12.35 1,673,000
Jun 21, 2024 12.22 12.53 12.12 12.51 12.51 4,623,200
Jun 20, 2024 12.04 12.19 11.90 12.18 12.18 2,034,600
Jun 18, 2024 12.27 12.32 12.07 12.10 12.10 1,243,200
Jun 17, 2024 12.28 12.41 12.19 12.32 12.32 1,759,700
Jun 14, 2024 12.33 12.47 12.22 12.31 12.31 1,613,400
Jun 13, 2024 12.69 12.72 12.23 12.32 12.32 1,651,300
Jun 12, 2024 13.08 13.29 12.60 12.65 12.65 2,531,600
Jun 11, 2024 12.71 12.89 12.69 12.78 12.78 1,321,400
Jun 10, 2024 12.64 12.82 12.56 12.80 12.80 1,360,200
Jun 7, 2024 12.89 12.89 12.71 12.73 12.73 1,494,300
Jun 6, 2024 12.86 13.13 12.86 13.03 13.03 1,723,500
Jun 5, 2024 12.79 12.97 12.56 12.89 12.89 1,668,900
Jun 4, 2024 12.72 12.90 12.63 12.67 12.67 1,951,300
Jun 3, 2024 13.11 13.18 12.66 12.74 12.74 3,647,500
May 31, 2024 13.27 13.30 12.69 12.88 12.88 4,325,100
May 30, 2024 13.50 13.76 13.12 13.16 13.16 3,734,700
May 29, 2024 13.18 13.83 13.17 13.65 13.65 2,310,000
May 28, 2024 13.34 13.94 13.16 13.37 13.37 3,234,000
May 24, 2024 13.23 13.39 13.14 13.24 13.24 2,482,300
May 23, 2024 13.81 13.84 13.26 13.29 13.29 2,409,200
May 22, 2024 13.78 13.99 13.64 13.75 13.75 1,767,400
May 21, 2024 14.11 14.19 13.63 13.74 13.74 1,609,200
May 20, 2024 13.60 14.23 13.56 14.14 14.14 3,144,500
May 17, 2024 13.81 13.85 13.56 13.64 13.64 2,587,100
May 16, 2024 13.84 13.89 13.67 13.84 13.84 2,057,100
May 15, 2024 13.97 14.10 13.82 13.94 13.94 2,352,100
May 14, 2024 13.93 13.99 13.72 13.75 13.75 2,010,200
May 13, 2024 13.88 14.02 13.72 13.74 13.74 2,062,900
May 10, 2024 13.87 13.95 13.64 13.71 13.71 3,421,500
May 9, 2024 13.87 14.11 13.78 13.83 13.83 2,583,500
May 8, 2024 14.02 14.11 13.78 13.82 13.82 2,337,200
May 7, 2024 14.12 14.58 14.07 14.26 14.26 3,731,900
May 6, 2024 14.09 14.39 14.02 14.13 14.13 4,229,000
May 3, 2024 14.93 14.95 13.82 14.03 14.03 6,974,900
May 2, 2024 13.40 14.77 13.01 14.67 14.67 22,956,300
May 1, 2024 17.90 18.78 17.86 18.25 18.25 3,567,700
Apr 30, 2024 18.16 18.38 17.84 17.85 17.85 2,290,400
Apr 29, 2024 18.53 18.74 18.28 18.42 18.42 2,421,900
Apr 26, 2024 18.74 18.74 18.26 18.44 18.44 2,779,500
Apr 25, 2024 18.01 18.61 18.01 18.56 18.56 1,561,500
Apr 24, 2024 18.31 18.58 18.13 18.52 18.52 2,332,900
Apr 23, 2024 18.09 18.67 18.01 18.35 18.35 1,534,400
Apr 22, 2024 17.73 18.19 17.59 18.16 18.16 2,019,200
Apr 19, 2024 17.67 18.08 17.45 17.59 17.59 3,973,400
Apr 18, 2024 17.76 17.97 17.54 17.65 17.65 2,359,300
Apr 17, 2024 17.36 17.92 17.33 17.69 17.69 2,187,500
Apr 16, 2024 17.00 17.53 16.86 17.30 17.30 1,560,300
Apr 15, 2024 18.03 18.21 17.00 17.10 17.10 1,839,800
Apr 12, 2024 18.04 18.16 17.85 17.96 17.96 1,934,000
Apr 11, 2024 18.06 18.31 17.58 18.28 18.28 2,188,500
Apr 10, 2024 18.03 18.38 17.89 17.96 17.96 1,867,000
Apr 9, 2024 18.77 18.92 18.56 18.76 18.76 1,816,700
Apr 8, 2024 18.32 18.69 18.21 18.64 18.64 2,392,100
Apr 5, 2024 17.95 18.20 17.93 18.17 18.17 1,698,000
Apr 4, 2024 17.94 18.72 17.78 18.01 18.01 3,715,900
Apr 3, 2024 17.55 17.92 17.53 17.66 17.66 1,367,300
Apr 2, 2024 17.80 17.99 17.65 17.79 17.79 2,075,200
Apr 1, 2024 18.20 18.70 18.17 18.25 18.25 3,395,700
Mar 28, 2024 18.06 18.41 17.99 18.21 18.21 1,887,900
Mar 27, 2024 18.15 18.24 17.93 18.09 18.09 1,623,300
Mar 26, 2024 18.44 18.44 17.89 17.92 17.92 1,879,600
Mar 25, 2024 18.35 18.35 18.11 18.23 18.23 1,255,500
Mar 22, 2024 18.45 18.64 18.16 18.29 18.29 1,604,700
Mar 21, 2024 18.62 18.76 18.43 18.50 18.50 2,070,000
Mar 20, 2024 18.34 18.71 18.17 18.59 18.59 2,391,900
Mar 19, 2024 17.81 18.50 17.76 18.35 18.35 4,093,200
Mar 18, 2024 17.90 18.13 17.64 17.97 17.97 3,183,300
Mar 15, 2024 17.83 17.99 17.70 17.77 17.77 3,050,100
Mar 14, 2024 18.66 18.73 17.80 18.03 18.03 3,337,800
Mar 13, 2024 18.54 18.95 18.37 18.74 18.74 1,678,300
Mar 12, 2024 19.13 19.18 18.65 18.66 18.66 1,542,000
Mar 11, 2024 18.54 19.30 18.54 19.09 19.09 3,129,000
Mar 8, 2024 18.76 19.30 18.46 18.63 18.63 2,082,300
Mar 7, 2024 18.85 18.85 18.27 18.55 18.55 2,981,200
Mar 6, 2024 18.64 18.85 18.31 18.64 18.64 2,751,600
Mar 5, 2024 19.46 19.46 18.34 18.37 18.37 3,975,900
Mar 4, 2024 20.39 20.39 19.65 19.72 19.72 1,634,500
Mar 1, 2024 20.41 20.44 19.95 20.26 20.26 2,423,900
Feb 29, 2024 20.54 20.60 19.91 20.44 20.44 3,147,800
Feb 28, 2024 20.63 20.63 19.53 20.11 20.11 4,140,200
Feb 27, 2024 20.00 20.91 19.50 20.88 20.88 2,786,100
Feb 26, 2024 20.12 20.71 20.02 20.43 20.43 2,482,500
Feb 23, 2024 20.14 20.37 20.08 20.25 20.25 1,461,900
Feb 22, 2024 20.58 20.80 19.97 20.14 20.14 2,078,600
Feb 21, 2024 20.48 20.59 20.12 20.33 20.33 1,983,800
Feb 20, 2024 21.07 21.07 20.44 20.95 20.95 2,221,500
Feb 16, 2024 20.44 20.88 20.29 20.69 20.69 2,186,700
Feb 15, 2024 21.61 21.61 20.58 20.71 20.71 2,651,600
Feb 14, 2024 21.15 21.46 20.98 21.27 21.27 1,737,800
Feb 13, 2024 20.51 21.18 20.20 20.74 20.74 2,772,000
Feb 12, 2024 21.64 22.14 21.39 21.58 21.58 3,359,200
Feb 9, 2024 21.77 22.07 21.35 21.71 21.71 2,711,300
Feb 8, 2024 21.00 21.68 20.80 21.36 21.36 3,218,600
Feb 7, 2024 22.74 22.78 20.17 21.15 21.15 9,091,600
Feb 6, 2024 21.64 22.01 21.12 21.82 21.82 3,774,700
Feb 5, 2024 22.27 22.30 21.43 21.66 21.66 2,323,800
Feb 2, 2024 22.36 22.41 21.64 22.33 22.33 3,318,000
Feb 1, 2024 22.49 22.95 22.32 22.76 22.76 2,531,100
Jan 31, 2024 23.00 23.00 22.15 22.20 22.20 2,534,100
Jan 30, 2024 23.23 23.29 22.69 23.12 23.12 1,588,200
Jan 29, 2024 22.45 23.30 22.25 23.29 23.29 2,112,800
Jan 26, 2024 21.97 22.94 21.83 22.14 22.14 2,480,600
Jan 25, 2024 22.05 22.15 21.31 21.89 21.89 3,307,800
Jan 24, 2024 22.44 22.52 21.63 21.66 21.66 2,784,100
Jan 23, 2024 22.24 22.37 21.81 21.98 21.98 2,115,100
Jan 22, 2024 21.62 22.66 21.48 21.97 21.97 2,685,400
Jan 19, 2024 22.51 22.51 21.01 21.24 21.24 4,918,700
Jan 18, 2024 22.62 22.73 21.94 22.30 22.30 1,675,600
Jan 17, 2024 22.90 22.99 22.06 22.38 22.38 2,205,800
Jan 16, 2024 23.32 23.64 23.08 23.28 23.28 2,000,100
Jan 12, 2024 23.73 23.93 23.44 23.59 23.59 2,261,000
Jan 11, 2024 23.32 23.65 22.80 23.47 23.47 1,899,400
Jan 10, 2024 22.97 23.48 22.89 23.32 23.32 2,028,100
Jan 9, 2024 22.46 23.05 22.39 22.86 22.86 1,513,400
Jan 8, 2024 22.07 22.89 21.94 22.70 22.70 2,474,000
Jan 5, 2024 22.26 22.54 21.76 21.91 21.91 2,135,000
Jan 4, 2024 21.48 22.01 21.22 21.47 21.47 2,805,500
Jan 3, 2024 21.59 21.69 21.24 21.51 21.51 3,342,800
Jan 2, 2024 23.11 23.15 21.93 22.08 22.08 2,803,700
Dec 29, 2023 24.00 24.09 23.40 23.49 23.49 1,720,400
Dec 28, 2023 23.96 24.15 23.68 24.00 24.00 1,451,100
Dec 27, 2023 23.88 24.02 23.51 23.73 23.73 1,356,400
Dec 26, 2023 24.17 24.25 23.81 23.84 23.84 1,283,600

Related Tickers

BRZE Braze, Inc.
43.51
+0.18%
 
CXM Sprinklr, Inc.
8.91
-0.95%
 
ZI ZoomInfo Technologies Inc.
10.70
-1.11%
 
ASAN Asana, Inc.
21.73
+1.21%
 
BILL BILL Holdings, Inc.
88.35
-1.24%
 
HUBS HubSpot, Inc.
722.63
+1.07%
 
VMEO Vimeo, Inc.
6.94
+1.69%
 
OLO Olo Inc.
7.65
+1.32%
 
DT Dynatrace, Inc.
54.92
+0.99%
 
NCNO nCino, Inc.
35.34
+0.45%