Freshworks Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	27.420	27.420	27.420	27.420	27.420	0
2025-05-12	27.420	27.420	27.420	27.420	27.420	0
2025-05-09	27.420	27.420	27.420	27.420	27.420	0
2025-05-08	27.420	27.420	27.420	27.420	27.420	0
2025-05-07	27.420	27.420	27.420	27.420	27.420	0
2025-05-06	27.420	27.420	27.420	27.420	27.420	100
2025-05-05	27.900	27.900	27.900	27.900	27.900	0
2025-05-02	27.900	27.900	27.900	27.900	27.900	0
2025-04-30	26.900	28.200	26.900	27.900	27.900	50,000
2025-04-09	26.260	26.260	26.260	26.260	26.260	340
2025-04-08	24.060	24.060	24.040	24.040	24.040	4,650
2025-04-07	24.080	24.080	24.080	24.080	24.080	1,790
2025-04-04	23.370	23.370	23.330	23.330	23.330	400
2025-04-03	24.950	24.950	24.770	24.770	24.770	1,080
2025-03-31	26.770	26.920	26.770	26.920	26.920	1,170
2025-03-28	28.770	28.770	28.770	28.770	28.770	330
2025-03-27	29.440	29.440	29.440	29.440	29.440	880
2025-03-18	28.570	28.570	28.570	28.570	28.570	700
2025-03-14	32.550	32.550	28.300	28.590	28.590	8
2025-02-14	32.550	32.550	32.550	32.550	32.550	7
2025-02-12	36.150	36.160	33.300	34.110	34.110	1,686
2025-02-11	34.220	34.440	34.080	34.440	34.440	582
2025-01-29	37.500	37.500	37.500	37.500	37.500	15
2025-01-23	34.560	34.560	34.220	34.220	34.220	2,750
2025-01-21	34.990	34.990	34.560	34.560	34.560	531
2025-01-20	35.530	35.530	35.530	35.530	35.530	1
2025-01-17	35.100	35.100	34.880	34.880	34.880	273
2024-12-20	31.060	31.060	31.020	31.060	31.060	511
2024-12-17	34.620	34.620	34.620	34.620	34.620	22
2024-12-16	33.720	33.720	33.720	33.720	33.720	4
2024-12-09	33.720	33.720	33.720	33.720	33.720	22
2024-11-26	32.940	32.940	32.940	32.940	32.940	1
2024-11-25	32.610	32.610	32.610	32.610	32.610	1
2024-11-21	30.630	30.630	30.630	30.630	30.630	5
2024-11-14	31.890	31.890	31.890	31.890	31.890	140
2024-11-12	31.800	31.800	31.640	31.640	31.640	251
2024-11-07	30.140	31.800	30.140	31.680	31.680	1,438
2024-09-27	20.400	20.750	20.400	20.750	20.750	2,000
2024-08-16	20.730	20.730	20.730	20.730	20.730	1
2024-08-12	20.480	20.480	20.480	20.480	20.480	59
2024-08-09	20.480	20.480	20.480	20.480	20.480	10
2024-07-23	24.330	24.330	24.330	24.330	24.330	6
2024-07-22	24.680	24.680	24.680	24.680	24.680	16
2024-07-18	24.680	24.680	24.680	24.680	24.680	59
2024-04-02	30.190	30.190	30.190	30.190	30.190	1
2024-03-19	30.190	30.190	30.190	30.190	30.190	1,500
2024-03-12	31.410	31.410	31.410	31.410	31.410	1
2024-03-08	31.200	31.200	31.200	31.200	31.200	1
2023-11-01	30.540	30.540	30.540	30.540	30.540	126
2023-10-31	29.530	30.070	29.530	30.070	30.070	6
2023-10-10	32.550	32.550	32.550	32.550	32.550	2
2023-10-06	32.500	32.500	32.500	32.500	32.500	15
2023-10-05	32.300	32.300	32.300	32.300	32.300	17
2023-07-19	28.580	28.580	28.580	28.580	28.580	1
2023-02-15	28.930	28.930	28.930	28.930	28.930	300
2022-12-16	25.400	25.400	25.400	25.400	25.400	2
2022-12-14	25.850	25.850	25.850	25.850	25.850	1
2022-12-13	29.000	29.000	26.310	26.310	26.310	7
2022-11-23	23.910	23.910	23.910	23.910	23.910	3
2022-08-31	23.800	23.900	23.800	23.900	23.900	5

← NewerPage 7 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.