Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

18.21 +0.12 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 13.62 13.67 13.30 13.36 1,437,378 -0.42(-3.05%)
Apr 27, 2023 13.85 13.89 13.42 13.78 836,786 +0.08(+0.58%)
Apr 26, 2023 13.59 13.87 13.33 13.70 1,426,004 +0.25(+1.86%)
Apr 25, 2023 14.16 14.17 13.32 13.45 1,934,200 -0.88(-6.14%)
Apr 24, 2023 15.00 15.09 13.78 14.33 1,402,077 -0.77(-5.10%)
Apr 21, 2023 15.00 15.19 14.77 15.10 922,515 +0.18(+1.21%)
Apr 20, 2023 14.80 15.15 14.65 14.92 951,765 +0.12(+0.81%)
Apr 19, 2023 14.48 15.14 14.37 14.80 1,181,295 +0.10(+0.68%)
Apr 18, 2023 14.86 14.97 14.51 14.70 837,504 +0.01(+0.07%)
Apr 17, 2023 14.09 14.73 14.04 14.69 1,049,047 +0.70(+5.00%)
Apr 14, 2023 14.17 14.23 13.72 13.99 1,387,058 -0.30(-2.10%)
Apr 13, 2023 14.24 14.56 14.22 14.29 681,807 +0.16(+1.13%)
Apr 12, 2023 14.71 14.90 14.10 14.13 1,668,657 -0.28(-1.94%)
Apr 11, 2023 14.77 14.81 14.32 14.41 1,647,749 -0.36(-2.44%)
Apr 10, 2023 14.45 14.81 14.36 14.77 1,054,238 -0.04(-0.27%)
Apr 06, 2023 14.50 14.81 14.16 14.81 646,541 +0.27(+1.86%)
Apr 05, 2023 15.00 15.23 14.49 14.54 1,610,435 -0.63(-4.15%)
Apr 04, 2023 15.13 15.35 15.02 15.17 919,868 -0.05(-0.33%)
Apr 03, 2023 15.00 15.28 14.79 15.22 833,151 -0.14(-0.91%)
Mar 31, 2023 14.81 15.69 14.75 15.36 1,940,902 +0.62(+4.21%)
Mar 30, 2023 14.67 14.76 14.43 14.74 1,020,899 +0.30(+2.08%)
Mar 29, 2023 14.30 14.55 14.13 14.44 1,087,391 +0.39(+2.78%)
Mar 28, 2023 13.82 14.05 13.70 14.05 1,306,901 +0.21(+1.52%)
Mar 27, 2023 13.94 14.03 13.72 13.84 934,727 +0.00(+0.00%)
Mar 24, 2023 13.87 13.91 13.25 13.84 1,924,557 -0.01(-0.07%)
Mar 23, 2023 13.56 13.98 13.51 13.85 1,393,990 +0.43(+3.20%)
Mar 22, 2023 13.84 14.00 13.40 13.42 1,116,833 -0.53(-3.80%)
Mar 21, 2023 13.75 14.06 13.64 13.95 1,671,826 +0.44(+3.26%)
Mar 20, 2023 13.70 13.70 12.95 13.51 2,665,432 -0.22(-1.60%)
Mar 17, 2023 13.94 14.07 13.51 13.73 1,707,082 -0.28(-2.00%)
Mar 16, 2023 14.20 14.21 13.86 14.01 1,910,214 -0.29(-2.03%)
Mar 15, 2023 14.00 14.39 13.84 14.30 2,039,669 -0.13(-0.90%)
Mar 14, 2023 14.00 14.53 13.91 14.43 2,328,088 +0.42(+3.00%)
Mar 13, 2023 13.42 14.28 13.29 14.01 1,770,306 +0.37(+2.71%)
Mar 10, 2023 14.50 14.61 13.30 13.64 2,454,310 -0.98(-6.70%)
Mar 09, 2023 15.00 15.46 14.57 14.62 1,243,241 -0.78(-5.06%)
Mar 08, 2023 15.29 15.60 15.24 15.40 779,079 -0.11(-0.71%)
Mar 07, 2023 15.62 15.89 15.43 15.51 2,194,302 -0.08(-0.51%)
Mar 06, 2023 15.56 15.95 15.42 15.59 1,284,742 +0.03(+0.19%)
Mar 03, 2023 14.86 15.76 14.60 15.56 2,045,179 +0.80(+5.42%)
Mar 02, 2023 14.23 14.91 14.23 14.76 1,884,721 +0.26(+1.79%)
Mar 01, 2023 14.96 15.07 14.46 14.50 1,638,099 -0.44(-2.95%)
Feb 28, 2023 14.80 15.13 14.73 14.94 1,688,711 +0.04(+0.27%)
Feb 27, 2023 15.22 15.23 14.82 14.90 1,056,868 +0.01(+0.07%)
Feb 24, 2023 14.96 15.07 14.71 14.89 848,670 -0.45(-2.93%)
Feb 23, 2023 15.40 15.51 14.92 15.34 634,062 +0.03(+0.20%)
Feb 22, 2023 15.41 15.69 15.04 15.31 629,848 +0.01(+0.07%)
Feb 21, 2023 15.40 15.65 15.17 15.30 898,998 -0.46(-2.92%)
Feb 17, 2023 15.75 15.87 15.49 15.76 1,269,685 -0.01(-0.06%)
Feb 16, 2023 16.03 16.25 15.76 15.77 1,563,298 -0.79(-4.77%)
Feb 15, 2023 16.50 16.62 16.11 16.56 1,675,832 -0.02(-0.12%)
Feb 14, 2023 15.80 16.65 15.69 16.58 1,058,781 +0.61(+3.82%)
Feb 13, 2023 15.89 16.22 15.71 15.97 1,157,802 +0.15(+0.95%)
Feb 10, 2023 15.67 15.97 15.50 15.82 2,109,140 +0.03(+0.19%)
Feb 09, 2023 16.97 17.25 15.30 15.79 4,542,482 -1.14(-6.73%)
Feb 08, 2023 17.10 18.14 16.62 16.93 3,666,258 +0.54(+3.29%)
Feb 07, 2023 16.08 16.53 15.58 16.39 1,857,906 +0.12(+0.74%)
Feb 06, 2023 17.25 17.75 16.22 16.27 2,442,696 +0.01(+0.06%)
Feb 03, 2023 16.94 17.14 16.17 16.26 1,656,871 -1.30(-7.40%)
Feb 02, 2023 17.40 17.69 16.81 17.56 2,556,930 +0.60(+3.54%)
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.