Freshworks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.380	14.380	14.380	14.380	14.380	1
2026-04-24	14.680	14.680	14.680	14.680	14.680	0
2026-04-23	14.680	14.680	14.680	14.680	14.680	0
2026-04-22	14.640	14.680	14.640	14.680	14.680	20
2026-04-20	14.020	14.020	14.020	14.020	14.020	0
2026-04-17	14.020	14.020	14.020	14.020	14.020	9
2026-04-16	13.090	13.090	13.090	13.090	13.090	0
2026-04-15	13.090	13.090	13.090	13.090	13.090	0
2026-04-14	13.320	13.320	13.090	13.090	13.090	4
2026-04-13	13.500	13.500	12.810	12.850	12.850	13
2026-04-10	13.890	13.890	13.890	13.890	13.890	0
2026-04-09	13.890	13.890	13.890	13.890	13.890	0
2026-04-08	13.890	13.890	13.890	13.890	13.890	0
2026-04-07	13.890	13.890	13.890	13.890	13.890	0
2026-04-06	13.890	13.890	13.890	13.890	13.890	0
2026-04-02	13.890	13.890	13.890	13.890	13.890	0
2026-04-01	13.890	13.890	13.890	13.890	13.890	3
2026-03-31	14.250	14.250	14.250	14.250	14.250	0
2026-03-30	14.000	14.250	14.000	14.250	14.250	9
2026-03-27	14.250	14.250	14.250	14.250	14.250	0
2026-03-26	14.250	14.250	14.250	14.250	14.250	0
2026-03-25	14.250	14.250	14.250	14.250	14.250	0
2026-03-24	14.250	14.250	14.250	14.250	14.250	0
2026-03-23	14.250	14.250	14.250	14.250	14.250	1
2026-03-20	14.500	14.500	14.500	14.500	14.500	0
2026-03-19	14.500	14.500	14.500	14.500	14.500	0
2026-03-18	14.500	14.500	14.500	14.500	14.500	0
2026-03-17	14.500	14.500	14.500	14.500	14.500	0
2026-03-16	14.500	14.500	14.500	14.500	14.500	100
2026-03-13	14.030	14.030	14.030	14.030	14.030	0
2026-03-12	14.030	14.030	14.030	14.030	14.030	71
2026-03-11	14.620	14.620	14.620	14.620	14.620	0
2026-03-10	14.620	14.620	14.620	14.620	14.620	0
2026-03-09	14.960	14.960	14.410	14.620	14.620	358
2026-03-06	15.280	15.280	15.280	15.280	15.280	1
2026-03-05	15.140	15.140	15.140	15.140	15.140	800
2026-03-04	14.450	14.730	14.450	14.730	14.730	3
2026-03-03	13.650	13.650	13.650	13.650	13.650	0
2026-03-02	13.650	13.650	13.650	13.650	13.650	7
2026-02-27	13.500	13.500	13.380	13.480	13.480	405
2026-02-26	13.180	13.530	13.180	13.530	13.530	1,060
2026-02-25	12.260	12.260	12.260	12.260	12.260	2
2026-02-24	12.350	12.350	12.300	12.300	12.300	2,207
2026-02-23	12.640	12.640	12.640	12.640	12.640	3
2026-02-20	13.150	13.150	12.830	12.830	12.830	805
2026-02-19	12.740	13.190	12.740	13.190	13.190	459
2026-02-18	12.800	12.800	12.730	12.730	12.730	35
2026-02-13	12.690	12.790	12.540	12.700	12.700	1,781
2026-02-12	12.970	17.990	11.920	17.990	17.990	6,147
2026-02-11	13.370	21.990	12.360	21.990	21.990	2,413
2026-02-10	14.860	14.860	14.860	14.860	14.860	0
2026-02-09	14.860	14.860	14.860	14.860	14.860	7
2026-02-06	15.480	15.480	15.480	15.480	15.480	1,200
2026-02-05	15.890	15.890	15.800	15.800	15.800	1,600
2026-02-04	16.520	16.520	16.520	16.520	16.520	7
2026-02-03	16.650	16.730	16.650	16.730	16.730	1,400
2026-02-02	18.310	18.310	18.310	18.310	18.310	0
2026-01-30	18.310	18.310	18.310	18.310	18.310	0
2026-01-29	18.360	18.520	18.310	18.310	18.310	3,428
2026-01-28	21.330	21.330	21.330	21.330	21.330	0

← NewerPage 3 of 8 · 424 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.