Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

18.06 -0.03 (-0.17%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.67 18.05 17.29 17.94 3,855,086 +0.32(+1.82%)
Oct 30, 2023 17.62 17.88 17.39 17.62 2,382,288 -0.05(-0.28%)
Oct 27, 2023 17.84 17.94 17.54 17.67 1,582,869 +0.00(+0.00%)
Oct 26, 2023 17.82 17.93 17.40 17.67 2,099,670 -0.04(-0.23%)
Oct 25, 2023 18.41 18.41 17.60 17.71 2,009,804 -0.92(-4.94%)
Oct 24, 2023 18.62 19.15 18.30 18.63 2,377,218 +0.34(+1.86%)
Oct 23, 2023 18.27 18.53 17.86 18.29 2,517,432 -0.26(-1.40%)
Oct 20, 2023 18.97 19.00 18.20 18.55 2,228,029 -0.41(-2.16%)
Oct 19, 2023 19.13 19.41 18.89 18.96 2,253,239 +0.04(+0.21%)
Oct 18, 2023 19.03 19.15 18.70 18.92 2,115,975 -0.13(-0.68%)
Oct 17, 2023 18.25 19.28 18.11 19.05 3,302,568 +0.47(+2.53%)
Oct 16, 2023 17.93 18.75 17.81 18.58 2,503,247 +0.84(+4.74%)
Oct 13, 2023 17.93 17.93 17.52 17.74 1,167,121 -0.18(-1.00%)
Oct 12, 2023 18.58 18.69 17.71 17.92 1,866,001 -0.78(-4.17%)
Oct 11, 2023 18.74 19.01 18.52 18.70 1,891,997 +0.00(+0.00%)
Oct 10, 2023 19.15 19.61 18.69 18.70 1,846,317 -0.40(-2.09%)
Oct 09, 2023 19.17 19.46 19.05 19.10 1,306,987 -0.41(-2.10%)
Oct 06, 2023 18.59 19.76 18.52 19.51 2,420,372 +0.69(+3.67%)
Oct 05, 2023 18.90 18.95 18.52 18.82 1,662,276 -0.09(-0.48%)
Oct 04, 2023 18.74 19.14 18.59 18.91 1,693,023 +0.31(+1.67%)
Oct 03, 2023 19.16 19.30 18.45 18.60 1,682,959 -0.77(-3.98%)
Oct 02, 2023 19.92 20.07 19.22 19.37 2,173,593 -0.55(-2.76%)
Sep 29, 2023 19.83 20.32 19.81 19.92 2,358,179 +0.36(+1.84%)
Sep 28, 2023 19.24 19.76 19.05 19.56 1,188,017 +0.26(+1.37%)
Sep 27, 2023 18.72 19.33 18.72 19.30 2,162,305 +0.58(+3.07%)
Sep 26, 2023 19.21 19.58 18.69 18.72 1,438,491 -0.69(-3.55%)
Sep 25, 2023 19.13 19.49 19.28 19.41 1,554,245 +0.03(+0.15%)
Sep 22, 2023 19.81 19.86 19.35 19.38 1,598,730 -0.12(-0.62%)
Sep 21, 2023 19.94 19.94 19.21 19.50 2,505,465 -0.59(-2.94%)
Sep 20, 2023 19.95 20.52 19.82 20.09 1,784,306 +0.11(+0.55%)
Sep 19, 2023 19.88 20.07 19.73 19.98 2,362,741 +0.09(+0.45%)
Sep 18, 2023 19.77 19.96 19.48 19.89 3,308,742 -0.12(-0.60%)
Sep 15, 2023 20.39 20.39 19.82 20.01 4,310,242 -0.55(-2.68%)
Sep 14, 2023 21.00 21.05 20.50 20.56 3,078,643 -0.39(-1.86%)
Sep 13, 2023 21.26 21.30 20.62 20.95 4,582,384 -0.73(-3.37%)
Sep 12, 2023 21.66 22.55 21.64 21.68 2,255,824 -0.55(-2.47%)
Sep 11, 2023 22.18 22.63 21.87 22.23 2,453,196 +0.33(+1.51%)
Sep 08, 2023 23.42 23.80 21.84 21.90 3,438,339 -1.22(-5.28%)
Sep 07, 2023 22.52 23.64 22.10 23.12 5,212,162 +0.18(+0.78%)
Sep 06, 2023 22.06 23.20 21.94 22.94 4,375,489 +0.71(+3.19%)
Sep 05, 2023 22.04 22.39 21.84 22.23 3,710,890 -0.07(-0.31%)
Sep 01, 2023 22.12 22.55 22.10 22.30 2,524,505 +0.43(+1.97%)
Aug 31, 2023 22.04 22.22 21.81 21.87 2,240,435 -0.02(-0.09%)
Aug 30, 2023 21.34 21.95 21.22 21.89 3,440,381 +0.50(+2.34%)
Aug 29, 2023 21.20 21.69 21.06 21.39 3,060,766 +0.19(+0.90%)
Aug 28, 2023 21.25 21.58 20.98 21.20 2,179,820 +0.05(+0.24%)
Aug 25, 2023 20.64 21.61 20.64 21.15 3,946,900 +0.48(+2.32%)
Aug 24, 2023 21.03 21.18 20.42 20.67 2,004,517 -0.12(-0.58%)
Aug 23, 2023 20.85 20.93 20.52 20.79 3,142,925 -0.11(-0.53%)
Aug 22, 2023 20.35 21.19 20.31 20.90 3,099,159 -0.14(-0.67%)
Aug 21, 2023 21.47 21.51 20.86 21.04 2,403,564 -0.41(-1.91%)
Aug 18, 2023 20.69 21.60 20.47 21.45 2,813,183 +0.35(+1.66%)
Aug 17, 2023 22.09 22.09 21.04 21.10 2,050,277 -0.98(-4.44%)
Aug 16, 2023 22.41 22.45 21.98 22.08 2,715,253 -0.33(-1.47%)
Aug 15, 2023 22.56 22.95 22.30 22.41 1,804,604 -0.35(-1.54%)
Aug 14, 2023 22.39 22.84 22.15 22.76 1,986,083 +0.28(+1.25%)
Aug 11, 2023 22.26 22.62 22.11 22.48 2,466,331 -0.02(-0.09%)
Aug 10, 2023 22.00 22.54 21.95 22.50 3,571,396 +0.60(+2.74%)
Aug 09, 2023 21.58 21.96 21.22 21.90 2,688,542 +0.45(+2.10%)
Aug 08, 2023 21.21 21.45 20.81 21.45 3,032,471 -0.26(-1.20%)
Aug 07, 2023 20.91 21.75 20.60 21.71 2,685,570 +0.79(+3.78%)
Aug 04, 2023 21.43 21.61 20.91 20.92 3,053,562 -0.46(-2.15%)
Aug 03, 2023 20.84 21.40 19.81 21.38 6,010,502 -0.23(-1.06%)
Aug 02, 2023 21.56 23.09 20.85 21.61 13,683,139 +3.37(+18.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.