Freshworks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	21.330	21.330	21.330	21.330	21.330	0
2026-01-26	21.330	21.330	21.330	21.330	21.330	440
2026-01-23	20.660	20.660	20.660	20.660	20.660	0
2026-01-22	20.660	20.660	20.660	20.660	20.660	880
2026-01-21	21.160	21.160	21.160	21.160	21.160	0
2026-01-20	21.160	21.160	21.160	21.160	21.160	0
2026-01-19	21.160	21.160	21.160	21.160	21.160	0
2026-01-16	21.160	21.160	21.160	21.160	21.160	0
2026-01-15	21.160	21.160	21.160	21.160	21.160	0
2026-01-14	21.160	21.160	21.160	21.160	21.160	0
2026-01-13	21.160	21.160	21.160	21.160	21.160	590
2026-01-12	21.880	21.880	21.880	21.880	21.880	0
2026-01-09	21.880	21.880	21.880	21.880	21.880	122
2026-01-08	21.220	21.220	21.220	21.220	21.220	1,440
2026-01-07	21.260	21.260	21.260	21.260	21.260	3
2026-01-06	22.700	22.700	22.700	22.700	22.700	0
2026-01-05	22.700	22.700	22.700	22.700	22.700	0
2026-01-02	22.700	22.700	22.700	22.700	22.700	0
2025-12-30	22.700	22.700	22.700	22.700	22.700	0
2025-12-29	22.700	22.700	22.700	22.700	22.700	0
2025-12-26	22.700	22.700	22.700	22.700	22.700	0
2025-12-23	22.700	22.700	22.700	22.700	22.700	0
2025-12-22	22.700	22.700	22.700	22.700	22.700	0
2025-12-19	22.700	22.700	22.700	22.700	22.700	0
2025-12-18	22.700	22.700	22.700	22.700	22.700	0
2025-12-17	22.700	23.120	19.570	22.700	22.700	109
2025-12-16	23.740	23.740	23.740	23.740	23.740	0
2025-12-15	23.740	23.740	23.740	23.740	23.740	0
2025-12-12	23.740	23.740	23.740	23.740	23.740	0
2025-12-11	23.740	23.740	23.740	23.740	23.740	0
2025-12-10	23.740	23.740	23.740	23.740	23.740	0
2025-12-09	23.740	23.740	23.740	23.740	23.740	1,000
2025-12-08	23.200	23.200	23.200	23.200	23.200	0
2025-12-05	23.420	23.420	23.200	23.200	23.200	616
2025-12-04	21.710	21.710	21.710	21.710	21.710	0
2025-12-03	21.710	21.710	21.710	21.710	21.710	0
2025-12-02	21.710	21.710	21.710	21.710	21.710	0
2025-12-01	21.710	21.710	21.710	21.710	21.710	0
2025-11-28	21.710	21.710	21.710	21.710	21.710	0
2025-11-27	21.710	21.710	21.710	21.710	21.710	0
2025-11-26	21.710	21.710	21.710	21.710	21.710	3
2025-11-25	20.660	20.660	20.660	20.660	20.660	0
2025-11-24	20.660	20.660	20.660	20.660	20.660	0
2025-11-21	20.660	20.660	20.660	20.660	20.660	0
2025-11-19	20.660	20.660	20.660	20.660	20.660	0
2025-11-18	20.660	20.660	20.660	20.660	20.660	230
2025-11-17	19.740	19.740	19.740	19.740	19.740	0
2025-11-14	19.740	19.740	19.740	19.740	19.740	0
2025-11-13	19.740	19.740	19.740	19.740	19.740	0
2025-11-12	19.740	19.740	19.740	19.740	19.740	0
2025-11-11	19.740	19.740	19.740	19.740	19.740	0
2025-11-10	19.740	19.740	19.740	19.740	19.740	0
2025-11-07	19.740	19.740	19.740	19.740	19.740	0
2025-11-06	19.740	19.740	19.740	19.740	19.740	0
2025-11-05	19.790	19.790	19.740	19.740	19.740	1,000
2025-11-04	19.880	19.880	19.880	19.880	19.880	0
2025-11-03	19.880	19.880	19.880	19.880	19.880	0
2025-10-31	19.880	19.880	19.880	19.880	19.880	0
2025-10-30	19.880	19.880	19.880	19.880	19.880	0
2025-10-29	19.880	19.880	19.880	19.880	19.880	0

← NewerPage 4 of 5 · 247 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.