Freshworks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	24.740	24.740	24.740	24.740	24.740	0
2025-08-05	24.780	24.780	24.720	24.740	24.740	5,700
2025-08-04	23.820	24.240	23.630	24.240	24.240	3,590
2025-08-01	24.460	24.460	24.460	24.460	24.460	0
2025-07-31	24.440	24.460	24.440	24.460	24.460	883
2025-07-30	26.160	26.160	26.160	26.160	26.160	0
2025-07-29	26.160	26.160	26.160	26.160	26.160	0
2025-07-28	26.160	26.160	26.160	26.160	26.160	1,440
2025-07-25	25.990	26.210	25.990	26.130	26.130	4,840
2025-07-24	25.880	25.880	25.880	25.880	25.880	770
2025-07-23	26.480	26.480	26.480	26.480	26.480	0
2025-07-22	26.480	26.480	26.480	26.480	26.480	0
2025-07-21	26.480	26.480	26.480	26.480	26.480	0
2025-07-18	26.480	26.480	26.480	26.480	26.480	0
2025-07-17	26.480	26.480	26.480	26.480	26.480	1,000
2025-07-16	25.550	25.550	25.550	25.550	25.550	770
2025-07-15	26.880	26.880	26.880	26.880	26.880	0
2025-07-14	26.880	26.880	26.880	26.880	26.880	0
2025-07-11	26.880	26.880	26.880	26.880	26.880	0
2025-07-10	26.880	26.880	26.880	26.880	26.880	0
2025-07-09	26.880	26.880	26.880	26.880	26.880	0
2025-07-08	26.880	26.880	26.880	26.880	26.880	0
2025-07-07	26.880	26.880	26.880	26.880	26.880	0
2025-07-04	26.880	26.880	26.880	26.880	26.880	0
2025-07-03	26.880	26.880	26.880	26.880	26.880	0
2025-07-02	26.880	26.880	26.880	26.880	26.880	330
2025-07-01	26.990	26.990	26.990	26.990	26.990	0
2025-06-30	26.990	26.990	26.990	26.990	26.990	220
2025-06-27	27.220	27.220	27.220	27.220	27.220	440
2025-06-26	27.260	27.260	27.260	27.260	27.260	0
2025-06-25	27.260	27.260	27.260	27.260	27.260	0
2025-06-24	27.260	27.260	27.260	27.260	27.260	150
2025-06-23	26.990	26.990	26.990	26.990	26.990	1,220
2025-06-20	27.020	27.070	27.020	27.070	27.070	530
2025-06-18	28.880	28.880	28.880	28.880	28.880	0
2025-06-17	28.880	28.880	28.880	28.880	28.880	0
2025-06-16	28.880	28.880	28.880	28.880	28.880	0
2025-06-13	28.880	28.880	28.880	28.880	28.880	0
2025-06-12	28.880	28.880	28.880	28.880	28.880	330
2025-06-11	28.990	28.990	28.990	28.990	28.990	440
2025-06-10	29.340	29.340	29.340	29.340	29.340	0
2025-06-09	29.340	29.340	29.340	29.340	29.340	0
2025-06-06	29.340	29.340	29.340	29.340	29.340	220
2025-06-05	28.180	28.180	28.180	28.180	28.180	0
2025-06-04	28.180	28.180	28.180	28.180	28.180	0
2025-06-03	28.180	28.180	28.180	28.180	28.180	0
2025-06-02	28.180	28.180	28.180	28.180	28.180	0
2025-05-30	28.180	28.180	28.180	28.180	28.180	0
2025-05-29	28.180	28.180	28.180	28.180	28.180	0
2025-05-28	28.180	28.180	28.180	28.180	28.180	330
2025-05-27	28.440	28.440	28.440	28.440	28.440	0
2025-05-26	28.440	28.440	28.440	28.440	28.440	0
2025-05-23	28.440	28.440	28.440	28.440	28.440	0
2025-05-22	28.440	28.440	28.440	28.440	28.440	0
2025-05-21	28.440	28.440	28.440	28.440	28.440	0
2025-05-20	28.440	28.440	28.440	28.440	28.440	0
2025-05-19	28.440	28.440	28.440	28.440	28.440	770
2025-05-16	29.120	29.120	29.120	29.120	29.120	0
2025-05-15	29.070	29.120	29.070	29.120	29.120	6
2025-05-14	29.280	29.280	29.280	29.280	29.280	2,060

← NewerPage 6 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.