Freshworks Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.260	18.260	18.260	18.260	18.260	0
2026-07-21	18.260	18.260	18.260	18.260	18.260	0
2026-07-20	18.260	18.260	18.260	18.260	18.260	0
2026-07-17	18.260	18.260	18.260	18.260	18.260	0
2026-07-16	18.260	18.260	18.260	18.260	18.260	200
2026-07-15	18.820	18.820	18.820	18.820	18.820	0
2026-07-14	18.820	18.820	18.820	18.820	18.820	0
2026-07-13	17.840	18.820	17.840	18.820	18.820	34
2026-07-10	17.600	17.600	17.600	17.600	17.600	0
2026-07-09	17.600	17.600	17.600	17.600	17.600	0
2026-07-08	17.600	17.600	17.600	17.600	17.600	4
2026-07-07	17.500	18.440	17.500	18.360	18.360	1,421
2026-07-06	18.080	18.080	18.080	18.080	18.080	0
2026-07-03	18.080	18.080	18.080	18.080	18.080	2
2026-07-02	17.920	17.920	17.920	17.920	17.920	7
2026-07-01	18.140	18.240	18.100	18.100	18.100	9
2026-06-30	17.440	17.580	17.400	17.400	17.400	16
2026-06-29	17.340	17.340	17.340	17.340	17.340	4
2026-06-26	16.610	16.720	16.540	16.720	16.720	4,604
2026-06-25	14.920	14.920	14.920	14.920	14.920	0
2026-06-24	14.920	14.920	14.920	14.920	14.920	0
2026-06-23	14.920	14.920	14.920	14.920	14.920	0
2026-06-22	14.920	14.920	14.920	14.920	14.920	0
2026-06-19	14.920	14.920	14.920	14.920	14.920	0
2026-06-18	14.920	14.920	14.920	14.920	14.920	600
2026-06-17	15.980	15.980	15.980	15.980	15.980	0
2026-06-16	17.050	17.050	15.980	15.980	15.980	668
2026-06-15	16.880	16.880	16.880	16.880	16.880	0
2026-06-12	16.880	16.880	16.880	16.880	16.880	0
2026-06-11	16.880	16.880	16.880	16.880	16.880	0
2026-06-10	16.880	16.880	16.880	16.880	16.880	0
2026-06-09	16.880	16.880	16.880	16.880	16.880	0
2026-06-08	16.880	16.880	16.880	16.880	16.880	0
2026-06-05	16.880	16.880	16.880	16.880	16.880	0
2026-06-03	16.880	16.880	16.880	16.880	16.880	0
2026-06-02	16.880	16.880	16.880	16.880	16.880	1
2026-06-01	16.710	16.710	16.710	16.710	16.710	38
2026-05-29	15.260	15.260	15.260	15.260	15.260	0
2026-05-28	15.260	15.260	15.260	15.260	15.260	300
2026-05-27	15.240	15.240	15.240	15.240	15.240	0
2026-05-26	15.240	15.240	15.240	15.240	15.240	2
2026-05-25	15.090	15.090	15.090	15.090	15.090	0
2026-05-22	15.090	15.090	15.090	15.090	15.090	400
2026-05-21	15.120	15.120	15.120	15.120	15.120	0
2026-05-20	15.150	15.150	15.120	15.120	15.120	1,002
2026-05-19	14.140	14.140	14.140	14.140	14.140	0
2026-05-18	14.140	14.140	14.140	14.140	14.140	0
2026-05-15	14.140	14.140	14.140	14.140	14.140	0
2026-05-14	14.140	14.140	14.140	14.140	14.140	0
2026-05-13	14.140	14.140	14.140	14.140	14.140	0
2026-05-12	14.140	14.140	14.140	14.140	14.140	0
2026-05-11	14.140	14.140	14.140	14.140	14.140	1
2026-05-08	14.140	14.140	14.140	14.140	14.140	2,200
2026-05-07	15.090	15.090	15.090	15.090	15.090	17
2026-05-06	14.380	14.380	14.380	14.380	14.380	1
2026-05-05	14.380	14.380	14.380	14.380	14.380	0
2026-05-04	14.380	14.380	14.380	14.380	14.380	85
2026-04-30	14.380	14.380	14.380	14.380	14.380	0
2026-04-29	14.380	14.380	14.380	14.380	14.380	0
2026-04-28	14.380	14.380	14.380	14.380	14.380	0

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.