FRSH - Freshworks Inc.
8.83
0.050 0.566%
Share volume: 26,727,420
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$8.78
0.05
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $8.80 | $8.80 | $9.19 | $9.19 | $8.77 | $8.77 | $8.83 | $8.83 | 26,727,420 | $26,727,420.00 |
| 04-20-2026 | $8.52 | $8.52 | $8.89 | $8.89 | $8.52 | $8.52 | $8.78 | $8.78 | 18,223,814 | $18,223,814.00 |
| 04-17-2026 | $8.60 | $8.60 | $8.66 | $8.66 | $8.39 | $8.39 | $8.54 | $8.54 | 20,545,843 | $20,545,843.00 |
| 04-16-2026 | $8.45 | $8.45 | $8.60 | $8.60 | $8.30 | $8.30 | $8.42 | $8.42 | 9,295,008 | $9,295,008.00 |
| 04-15-2026 | $7.96 | $7.96 | $8.29 | $8.29 | $7.92 | $7.92 | $8.26 | $8.26 | 7,663,403 | $7,663,403.00 |
| 04-14-2026 | $7.95 | $7.95 | $8.11 | $8.11 | $7.74 | $7.74 | $7.82 | $7.82 | 10,156,875 | $10,156,875.00 |
| 04-13-2026 | $7.55 | $7.55 | $7.90 | $7.90 | $7.52 | $7.52 | $7.89 | $7.89 | 8,626,595 | $8,626,595.00 |
| 04-10-2026 | $7.88 | $7.88 | $7.97 | $7.97 | $7.51 | $7.51 | $7.55 | $7.55 | 7,024,730 | $7,024,730.00 |
| 04-09-2026 | $8.03 | $8.03 | $8.05 | $8.05 | $7.77 | $7.77 | $7.94 | $7.94 | 8,602,619 | $8,602,619.00 |
| 04-08-2026 | $8.47 | $8.47 | $8.51 | $8.51 | $7.99 | $7.99 | $8.04 | $8.04 | 5,756,880 | $5,756,880.00 |