Freshworks Inc Cl A (NQ: FRSH )

14.14 +0.50 (+3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 13.81 13.85 13.56 13.64 2,587,098 -0.20(-1.45%)
May 16, 2024 13.84 13.88 13.67 13.84 2,057,127 -0.10(-0.72%)
May 15, 2024 13.97 14.11 13.82 13.94 2,352,013 +0.19(+1.38%)
May 14, 2024 13.93 13.99 13.71 13.75 2,009,848 +0.01(+0.07%)
May 13, 2024 13.88 14.02 13.72 13.74 2,062,866 +0.03(+0.22%)
May 10, 2024 13.87 13.95 13.64 13.71 3,421,498 -0.12(-0.87%)
May 09, 2024 13.87 14.12 13.78 13.83 2,583,469 +0.01(+0.07%)
May 08, 2024 14.02 14.11 13.78 13.82 2,337,223 -0.44(-3.09%)
May 07, 2024 14.12 14.58 14.07 14.26 3,731,903 +0.13(+0.92%)
May 06, 2024 14.09 14.39 14.02 14.13 4,229,103 +0.10(+0.71%)
May 03, 2024 14.93 14.95 13.82 14.03 6,974,891 -0.64(-4.36%)
May 02, 2024 13.40 14.77 13.01 14.67 22,955,010 -3.58(-19.62%)
May 01, 2024 17.90 18.78 17.86 18.25 3,537,860 +0.40(+2.24%)
Apr 30, 2024 18.16 18.38 17.84 17.85 2,290,450 -0.57(-3.09%)
Apr 29, 2024 18.53 18.74 18.28 18.42 2,421,908 -0.02(-0.11%)
Apr 26, 2024 18.74 18.74 18.26 18.44 2,779,528 -0.12(-0.65%)
Apr 25, 2024 18.01 18.61 18.01 18.56 1,561,483 +0.04(+0.22%)
Apr 24, 2024 18.31 18.58 18.13 18.52 2,332,878 +0.17(+0.93%)
Apr 23, 2024 18.09 18.67 18.01 18.35 1,534,434 +0.19(+1.05%)
Apr 22, 2024 17.73 18.19 17.59 18.16 2,019,197 +0.57(+3.24%)
Apr 19, 2024 17.67 18.07 17.45 17.59 3,974,487 -0.06(-0.34%)
Apr 18, 2024 17.76 17.97 17.54 17.65 2,359,305 -0.04(-0.23%)
Apr 17, 2024 17.36 17.92 17.34 17.69 2,187,499 +0.39(+2.25%)
Apr 16, 2024 17.00 17.53 16.86 17.30 1,560,507 +0.20(+1.17%)
Apr 15, 2024 18.03 18.21 17.00 17.10 1,839,783 -0.86(-4.79%)
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%)
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.