Freshworks Inc. - Class A Common Stock (NQ:FRSH)

14.91 +0.09 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.94 15.06 14.82 14.91 2,760,792 +0.09(+0.61%)
Jun 27, 2025 14.83 15.01 14.64 14.82 2,620,850 +0.00(+0.00%)
Jun 26, 2025 14.70 14.86 14.48 14.82 1,686,023 +0.21(+1.44%)
Jun 25, 2025 15.01 15.04 14.59 14.61 1,917,247 -0.26(-1.75%)
Jun 24, 2025 14.85 15.01 14.77 14.87 2,450,169 +0.27(+1.85%)
Jun 23, 2025 14.74 14.82 14.41 14.60 3,178,153 -0.14(-0.95%)
Jun 20, 2025 15.02 15.08 14.66 14.74 3,751,908 -0.19(-1.27%)
Jun 18, 2025 15.31 15.51 14.89 14.93 2,506,390 -0.39(-2.55%)
Jun 17, 2025 15.54 15.54 15.25 15.32 1,718,785 -0.15(-0.97%)
Jun 16, 2025 15.10 15.47 14.95 15.47 2,181,589 +0.53(+3.55%)
Jun 13, 2025 15.35 15.45 14.87 14.94 2,768,014 -0.72(-4.60%)
Jun 12, 2025 15.51 15.71 15.36 15.66 2,452,925 +0.03(+0.19%)
Jun 11, 2025 15.97 16.05 15.62 15.63 2,099,257 -0.26(-1.64%)
Jun 10, 2025 15.96 16.04 15.77 15.89 2,409,711 -0.06(-0.38%)
Jun 09, 2025 15.77 16.00 15.64 15.95 2,105,220 +0.26(+1.66%)
Jun 06, 2025 15.79 15.80 15.44 15.69 1,835,563 +0.08(+0.51%)
Jun 05, 2025 15.62 15.87 15.49 15.61 1,731,110 +0.08(+0.52%)
Jun 04, 2025 15.64 15.67 15.37 15.53 1,692,274 -0.06(-0.38%)
Jun 03, 2025 15.16 15.61 15.01 15.59 1,925,980 +0.57(+3.79%)
Jun 02, 2025 15.27 15.35 14.84 15.02 3,250,549 -0.25(-1.64%)
May 30, 2025 14.97 15.46 14.80 15.27 3,615,219 +0.28(+1.87%)
May 29, 2025 15.14 15.30 14.73 14.99 2,125,055 -0.04(-0.27%)
May 28, 2025 14.86 15.03 14.78 15.03 1,812,150 +0.14(+0.94%)
May 27, 2025 14.76 14.94 14.64 14.89 2,032,727 +0.47(+3.26%)
May 23, 2025 14.26 14.54 14.24 14.42 2,877,187 -0.21(-1.44%)
May 22, 2025 14.50 14.71 14.37 14.63 3,629,183 +0.12(+0.83%)
May 21, 2025 14.58 14.86 14.43 14.51 2,888,638 -0.23(-1.56%)
May 20, 2025 14.84 14.90 14.63 14.74 2,915,185 -0.11(-0.74%)
May 19, 2025 15.23 15.28 14.84 14.85 3,471,493 -0.64(-4.13%)
May 16, 2025 15.34 15.61 15.34 15.49 1,863,445 +0.01(+0.06%)
May 15, 2025 15.67 15.75 15.31 15.48 1,582,284 -0.26(-1.65%)
May 14, 2025 16.00 16.14 15.64 15.74 2,004,051 -0.24(-1.50%)
May 13, 2025 15.73 16.11 15.70 15.98 3,451,132 +0.31(+1.98%)
May 12, 2025 15.30 15.69 15.08 15.67 3,239,492 +1.11(+7.62%)
May 09, 2025 14.79 14.84 14.41 14.56 2,106,839 -0.17(-1.15%)
May 08, 2025 14.50 14.90 14.44 14.73 2,607,611 +0.51(+3.59%)
May 07, 2025 14.30 14.40 14.04 14.22 2,375,217 -0.06(-0.42%)
May 06, 2025 14.27 14.46 14.14 14.28 2,650,769 -0.22(-1.52%)
May 05, 2025 14.62 14.86 14.48 14.50 2,588,417 -0.20(-1.36%)
May 02, 2025 14.69 14.86 14.50 14.70 2,827,578 +0.22(+1.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.