Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

17.23 -0.73 (-4.04%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 18.04 18.16 17.85 17.96 1,934,099 -0.32(-1.75%)
Apr 11, 2024 18.06 18.31 17.58 18.28 2,188,484 +0.32(+1.78%)
Apr 10, 2024 18.03 18.38 17.89 17.96 1,867,046 -0.80(-4.26%)
Apr 09, 2024 18.77 18.92 18.55 18.76 1,816,654 +0.12(+0.64%)
Apr 08, 2024 18.32 18.70 18.21 18.64 2,392,207 +0.47(+2.59%)
Apr 05, 2024 17.95 18.20 17.93 18.17 1,698,128 +0.16(+0.89%)
Apr 04, 2024 17.94 18.72 17.78 18.01 3,715,876 +0.35(+1.98%)
Apr 03, 2024 17.55 17.91 17.54 17.66 1,367,314 -0.13(-0.73%)
Apr 02, 2024 17.80 17.99 17.65 17.79 2,075,209 -0.46(-2.52%)
Apr 01, 2024 18.20 18.70 18.16 18.25 3,395,662 +0.04(+0.22%)
Mar 28, 2024 18.06 18.41 18.10 18.21 1,887,909 +0.12(+0.66%)
Mar 27, 2024 18.15 18.24 17.93 18.09 1,623,357 +0.17(+0.95%)
Mar 26, 2024 18.44 18.44 17.89 17.92 1,879,588 -0.31(-1.70%)
Mar 25, 2024 18.35 18.35 18.11 18.23 1,255,502 -0.06(-0.33%)
Mar 22, 2024 18.45 18.64 18.16 18.29 1,604,744 -0.21(-1.14%)
Mar 21, 2024 18.62 18.76 18.43 18.50 2,070,536 -0.09(-0.48%)
Mar 20, 2024 18.34 18.71 18.18 18.59 2,391,962 +0.24(+1.31%)
Mar 19, 2024 17.81 18.50 17.76 18.35 4,093,439 +0.38(+2.11%)
Mar 18, 2024 17.90 18.13 17.64 17.97 3,183,268 +0.20(+1.13%)
Mar 15, 2024 17.83 17.98 17.70 17.77 3,051,206 -0.26(-1.44%)
Mar 14, 2024 18.66 18.73 17.80 18.03 3,337,772 -0.71(-3.79%)
Mar 13, 2024 18.54 18.95 18.37 18.74 1,678,292 +0.08(+0.43%)
Mar 12, 2024 19.13 19.18 18.65 18.66 1,542,132 -0.43(-2.25%)
Mar 11, 2024 18.54 19.30 18.54 19.09 3,129,146 +0.46(+2.47%)
Mar 08, 2024 18.76 19.30 18.46 18.63 2,082,377 +0.08(+0.43%)
Mar 07, 2024 18.85 18.85 18.27 18.55 2,981,212 -0.09(-0.48%)
Mar 06, 2024 18.64 18.86 18.31 18.64 2,751,574 +0.27(+1.47%)
Mar 05, 2024 19.46 19.46 18.34 18.37 3,975,882 -1.35(-6.85%)
Mar 04, 2024 20.39 20.39 19.65 19.72 1,634,107 -0.54(-2.67%)
Mar 01, 2024 20.41 20.44 19.95 20.26 2,423,904 -0.18(-0.88%)
Feb 29, 2024 20.54 20.61 19.91 20.44 3,147,791 +0.33(+1.64%)
Feb 28, 2024 20.63 20.63 19.54 20.11 4,140,155 -0.77(-3.69%)
Feb 27, 2024 20.00 20.91 19.50 20.88 2,786,135 +0.45(+2.20%)
Feb 26, 2024 20.12 20.71 20.02 20.43 2,482,502 +0.18(+0.89%)
Feb 23, 2024 20.14 20.37 20.09 20.25 1,461,867 +0.11(+0.55%)
Feb 22, 2024 20.58 20.80 19.96 20.14 2,078,599 -0.19(-0.93%)
Feb 21, 2024 20.48 20.59 20.12 20.33 1,983,428 -0.62(-2.96%)
Feb 20, 2024 21.07 21.07 20.44 20.95 2,221,473 +0.26(+1.26%)
Feb 16, 2024 20.44 20.88 20.29 20.69 2,186,665 -0.02(-0.10%)
Feb 15, 2024 21.61 21.61 20.59 20.71 2,651,557 -0.56(-2.63%)
Feb 14, 2024 21.15 21.46 20.98 21.27 1,737,785 +0.53(+2.56%)
Feb 13, 2024 20.51 21.18 20.20 20.74 2,772,008 -0.84(-3.89%)
Feb 12, 2024 21.64 22.14 21.39 21.58 3,359,189 -0.13(-0.60%)
Feb 09, 2024 21.77 22.07 21.35 21.71 2,711,340 +0.35(+1.64%)
Feb 08, 2024 21.00 21.68 20.80 21.36 3,218,097 +0.21(+0.99%)
Feb 07, 2024 22.74 22.78 20.17 21.15 9,091,654 -0.67(-3.07%)
Feb 06, 2024 21.64 22.01 21.12 21.82 3,764,334 +0.16(+0.74%)
Feb 05, 2024 22.27 22.30 21.43 21.66 2,323,751 -0.67(-3.00%)
Feb 02, 2024 22.36 22.41 21.64 22.33 3,317,995 -0.43(-1.89%)
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.