FRSH - Freshworks Inc.
8.47
0.170 2.007%
Share volume: 4,935,629
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$8.30
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $8.69 | $8.69 | $8.69 | $8.69 | $8.32 | $8.32 | $8.47 | $8.47 | 4,935,629 | $4,935,629.00 |
| 03-03-2026 | $7.92 | $7.92 | $8.43 | $8.43 | $7.91 | $7.91 | $8.30 | $8.30 | 5,640,437 | $5,581,323.00 |
| 03-02-2026 | $7.59 | $7.59 | $8.18 | $8.18 | $7.58 | $7.58 | $8.08 | $8.08 | 7,367,170 | $7,367,170.00 |
| 02-27-2026 | $7.69 | $7.69 | $7.89 | $7.89 | $7.58 | $7.58 | $7.82 | $7.82 | 6,687,802 | $6,687,802.00 |
| 02-26-2026 | $7.72 | $7.72 | $7.99 | $7.99 | $7.61 | $7.61 | $7.96 | $7.96 | 8,186,253 | $8,186,253.00 |
| 02-25-2026 | $7.16 | $7.16 | $7.37 | $7.37 | $6.96 | $6.96 | $7.28 | $7.28 | 4,515,273 | $4,515,273.00 |
| 02-24-2026 | $6.91 | $6.91 | $7.26 | $7.26 | $6.82 | $6.82 | $7.16 | $7.16 | 5,862,886 | $5,862,886.00 |
| 02-23-2026 | $7.14 | $7.14 | $7.18 | $7.18 | $6.80 | $6.80 | $6.88 | $6.88 | 6,876,936 | $6,876,936.00 |
| 02-20-2026 | $7.59 | $7.59 | $7.80 | $7.80 | $7.34 | $7.34 | $7.46 | $7.46 | 5,094,242 | $5,094,242.00 |
| 02-19-2026 | $7.42 | $7.42 | $7.65 | $7.65 | $7.31 | $7.31 | $7.63 | $7.63 | 6,763,227 | $6,763,227.00 |