Skip to main content
FRSH logo

Freshworks Inc.

FRSHNASDAQTechnologySoftware - Application

$13.74Today:- (-)1Y +30.97%

As of Oct 16, 2026 close

Market cap
$3.89B
P/E (TTM)
21.01
Forward P/E
-
Dividend yield
-
52-week range
$6.79$14.37
Volume (live)
-
Avg. volume (3M)
6.43M

Freshworks (FRSH) Historical Stock Prices

Analyze Freshworks (FRSH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Freshworks (FRSH) Interactive Price Chart

Interactive historical price chart showing Freshworks stock price movements and trends across multiple time periods.

Loading chart...

FRSH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FRSH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202614.3914.5813.6213.7413.743.50M
Oct 15, 202613.6714.5213.6414.2514.255.58M
Oct 14, 202613.8214.0713.5313.6913.694.57M
Oct 13, 202613.9014.1613.8713.9013.904.30M
Oct 12, 202614.0014.2713.8413.9213.925.25M
Oct 9, 202613.6713.9413.6613.9213.923.92M
Oct 8, 202613.5913.7613.1913.6413.649.07M
Oct 7, 202613.6914.0213.5713.6013.6047.53M
Oct 6, 202613.7114.3713.6613.7613.7618.46M
Oct 5, 202612.8113.2412.7713.2213.223.59M
Oct 2, 202613.1913.3112.6912.7812.782.86M
Oct 1, 202613.0613.3012.8113.1513.154.20M
Sep 30, 202612.5712.9812.5212.7912.795.31M
Sep 29, 202612.4512.6012.2912.5812.584.73M
Sep 28, 202612.2312.5411.9612.5312.532.97M
Sep 25, 202612.8212.9312.5212.5412.543.90M
Sep 24, 202612.8713.0412.7312.8112.815.97M
Sep 23, 202612.4612.9012.3512.8712.876.24M
Sep 22, 202612.6312.7712.1312.4212.426.76M
Sep 21, 202612.2712.4612.1512.4512.453.07M
Sep 18, 202612.7512.7512.2312.2512.255.50M
Sep 17, 202612.5812.8412.3512.7212.724.52M
Sep 16, 202612.4212.7512.3712.7312.733.96M
Sep 15, 202612.4012.8212.2612.6612.663.00M
Sep 14, 202612.4912.7112.1712.6412.644.72M
Sep 11, 202611.8712.0411.7411.8911.893.02M
Sep 10, 202611.9011.9311.7011.8711.875.05M
Sep 9, 202612.0912.1211.8611.9311.933.13M
Sep 8, 202612.6012.6012.0112.1012.104.68M
Sep 4, 202613.0113.1112.6112.7312.733.60M
Sep 3, 202613.5313.6813.3113.3613.363.52M
Sep 2, 202613.4013.4713.1713.1913.192.92M
Sep 1, 202613.7813.9413.4013.4613.463.73M
Aug 31, 202613.7113.9613.6213.9213.924.37M
Aug 28, 202613.5713.9913.5713.8613.864.01M
Aug 27, 202613.2313.7013.1413.6913.695.96M
Aug 26, 202612.6012.9812.5712.9112.912.83M
Aug 25, 202613.0613.2312.7812.8612.863.31M
Aug 24, 202612.9513.2812.8613.1913.194.28M
Aug 21, 202613.0313.1312.7412.9812.984.27M
Aug 20, 202613.0313.1312.8613.0113.013.14M
Aug 19, 202612.7213.2612.6813.0713.076.13M
Aug 18, 202612.4813.0112.4412.7312.739.10M
Aug 17, 202612.4312.5612.1812.3312.338.91M
Aug 14, 202612.7312.7512.3512.6612.6611.01M
Aug 13, 202611.7712.8011.6412.6812.689.89M
Aug 12, 202611.6811.8711.5611.6411.644.86M
Aug 11, 202611.7512.0711.7511.9711.976.45M
Aug 10, 202611.5812.0411.5311.9811.986.17M
Aug 7, 202611.8412.0211.6511.8411.846.72M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.