Freshworks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	19.880	19.880	19.880	19.880	19.880	0
2025-10-28	19.880	19.880	19.880	19.880	19.880	0
2025-10-27	19.880	19.880	19.880	19.880	19.880	0
2025-10-24	19.880	19.880	19.880	19.880	19.880	0
2025-10-23	19.880	19.880	19.880	19.880	19.880	0
2025-10-22	19.880	19.880	19.880	19.880	19.880	0
2025-10-21	19.880	19.880	19.880	19.880	19.880	0
2025-10-20	19.880	19.880	19.880	19.880	19.880	0
2025-10-17	19.880	19.880	19.880	19.880	19.880	230
2025-10-16	20.020	20.020	20.020	20.020	20.020	0
2025-10-15	20.020	20.020	20.020	20.020	20.020	0
2025-10-14	20.200	20.200	20.020	20.020	20.020	8
2025-10-13	20.460	20.460	20.460	20.460	20.460	500
2025-10-10	20.440	20.440	20.440	20.440	20.440	0
2025-10-09	20.440	20.440	20.440	20.440	20.440	0
2025-10-08	20.440	20.440	20.440	20.440	20.440	0
2025-10-07	20.440	20.440	20.440	20.440	20.440	0
2025-10-06	20.440	20.440	20.440	20.440	20.440	0
2025-10-03	20.440	20.440	20.440	20.440	20.440	0
2025-10-02	20.500	20.500	20.440	20.440	20.440	4
2025-10-01	20.400	20.420	20.400	20.420	20.420	1,221
2025-09-30	22.070	22.070	22.070	22.070	22.070	0
2025-09-29	22.100	22.100	22.070	22.070	22.070	700
2025-09-26	22.220	22.220	22.220	22.220	22.220	1,220
2025-09-25	22.420	22.420	22.420	22.420	22.420	0
2025-09-24	22.420	22.420	22.420	22.420	22.420	0
2025-09-23	22.420	22.420	22.420	22.420	22.420	0
2025-09-22	22.420	22.420	22.420	22.420	22.420	0
2025-09-19	22.420	22.420	22.420	22.420	22.420	0
2025-09-18	22.420	22.420	22.420	22.420	22.420	0
2025-09-17	22.420	22.420	22.420	22.420	22.420	150
2025-09-16	22.120	22.120	22.120	22.120	22.120	414
2025-09-15	23.700	23.700	23.700	23.700	23.700	0
2025-09-12	23.700	23.700	23.700	23.700	23.700	0
2025-09-11	23.700	23.700	23.700	23.700	23.700	1
2025-09-10	23.460	23.460	23.460	23.460	23.460	0
2025-09-09	23.460	23.460	23.460	23.460	23.460	0
2025-09-08	23.460	23.460	23.460	23.460	23.460	2
2025-09-05	23.270	23.270	23.220	23.220	23.220	1,650
2025-09-04	24.550	24.550	24.550	24.550	24.550	0
2025-09-03	24.550	24.550	24.550	24.550	24.550	0
2025-09-02	24.550	24.550	24.550	24.550	24.550	0
2025-09-01	24.550	24.550	24.550	24.550	24.550	0
2025-08-29	24.550	24.550	24.550	24.550	24.550	603
2025-08-28	24.420	24.420	24.420	24.420	24.420	0
2025-08-27	24.420	24.420	24.420	24.420	24.420	600
2025-08-26	24.060	24.080	24.050	24.080	24.080	6,100
2025-08-25	24.620	24.620	24.570	24.570	24.570	1,070
2025-08-22	25.120	25.120	25.120	25.120	25.120	3,400
2025-08-21	23.860	23.860	23.860	23.860	23.860	0
2025-08-20	23.860	23.860	23.860	23.860	23.860	0
2025-08-19	23.860	23.860	23.860	23.860	23.860	0
2025-08-18	23.860	23.860	23.860	23.860	23.860	0
2025-08-15	23.860	23.860	23.860	23.860	23.860	3,400
2025-08-14	23.550	23.550	23.550	23.550	23.550	0
2025-08-13	23.400	23.550	23.400	23.550	23.550	1,400
2025-08-12	22.960	22.960	22.960	22.960	22.960	0
2025-08-11	22.960	22.960	22.960	22.960	22.960	0
2025-08-08	22.960	22.960	22.960	22.960	22.960	200
2025-08-07	23.710	23.710	23.710	23.710	23.710	770

← NewerPage 5 of 8 · 425 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.