Freshworks Inc Cl A (NQ: FRSH )

18.44 -0.12 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.13 26.55 25.81 26.26 911,676 +0.11(+0.42%)
Dec 30, 2021 25.10 26.74 24.83 26.15 803,509 +1.25(+5.02%)
Dec 29, 2021 24.90 25.17 23.90 24.90 1,161,215 -0.15(-0.60%)
Dec 28, 2021 27.00 27.41 24.94 25.05 1,431,750 -2.00(-7.39%)
Dec 27, 2021 27.91 28.95 26.96 27.05 608,193 -0.89(-3.19%)
Dec 23, 2021 27.25 28.12 26.00 27.94 1,171,903 +0.69(+2.53%)
Dec 22, 2021 29.40 29.66 26.83 27.25 1,197,742 -2.20(-7.47%)
Dec 21, 2021 26.82 29.60 26.70 29.45 1,231,296 +2.87(+10.80%)
Dec 20, 2021 26.58 27.44 25.63 26.58 1,246,614 -0.44(-1.63%)
Dec 17, 2021 25.54 27.39 24.97 27.02 4,253,844 +0.91(+3.49%)
Dec 16, 2021 27.03 27.66 25.66 26.11 1,770,370 -0.92(-3.40%)
Dec 15, 2021 24.16 27.16 23.19 27.03 1,553,268 +2.87(+11.88%)
Dec 14, 2021 25.46 25.50 23.65 24.16 1,405,109 -1.64(-6.36%)
Dec 13, 2021 26.64 27.43 25.61 25.80 1,404,707 -0.84(-3.15%)
Dec 10, 2021 27.35 27.82 26.27 26.64 970,096 -0.78(-2.84%)
Dec 09, 2021 28.59 29.80 27.04 27.42 1,321,172 -1.61(-5.55%)
Dec 08, 2021 28.41 30.05 28.12 29.03 950,034 +0.54(+1.90%)
Dec 07, 2021 27.60 28.78 26.93 28.49 1,890,659 +1.87(+7.02%)
Dec 06, 2021 28.51 28.70 25.77 26.62 3,188,472 -1.88(-6.60%)
Dec 03, 2021 32.20 32.20 27.94 28.50 2,782,627 -3.80(-11.76%)
Dec 02, 2021 31.28 33.34 31.00 32.30 1,648,882 +1.38(+4.46%)
Dec 01, 2021 35.62 36.00 30.84 30.92 1,199,144 -4.30(-12.21%)
Nov 30, 2021 35.63 36.23 35.10 35.22 757,242 -0.42(-1.18%)
Nov 29, 2021 35.71 35.88 34.01 35.64 1,285,421 +0.09(+0.25%)
Nov 26, 2021 34.67 35.93 34.24 35.55 429,919 +0.51(+1.46%)
Nov 24, 2021 34.36 35.66 33.80 35.04 867,285 +0.68(+1.98%)
Nov 23, 2021 35.82 36.28 33.73 34.36 1,298,457 -1.64(-4.56%)
Nov 22, 2021 37.92 38.06 34.67 36.00 1,268,301 -2.31(-6.03%)
Nov 19, 2021 38.36 39.10 37.61 38.31 699,275 -0.35(-0.91%)
Nov 18, 2021 38.58 38.77 38.51 38.66 821,487 -0.07(-0.18%)
Nov 17, 2021 38.81 39.55 38.13 38.73 1,042,493 -0.24(-0.62%)
Nov 16, 2021 34.70 39.37 34.70 38.97 2,399,453 +4.27(+12.31%)
Nov 15, 2021 38.00 38.49 34.59 34.70 1,900,712 -3.02(-8.01%)
Nov 12, 2021 38.40 39.06 37.39 37.72 1,271,099 -0.69(-1.80%)
Nov 11, 2021 38.15 39.20 36.82 38.41 1,243,916 +0.46(+1.21%)
Nov 10, 2021 39.01 37.95 953,468 -1.06(-2.72%)
Nov 09, 2021 40.30 41.75 38.36 39.01 1,485,664 -1.71(-4.20%)
Nov 08, 2021 38.40 40.75 37.21 40.72 3,689,750 +2.43(+6.35%)
Nov 05, 2021 39.50 40.62 36.05 38.29 9,699,481 -1.30(-3.28%)
Nov 04, 2021 44.98 44.98 38.90 39.59 8,128,117 -3.47(-8.06%)
Nov 03, 2021 44.09 47.96 38.29 43.06 11,712,700 -7.01(-14.00%)
Nov 02, 2021 47.40 53.36 45.64 50.07 2,964,515 +1.87(+3.88%)
Nov 01, 2021 50.03 46.64 45.46 48.20 1,958,431 -2.05(-4.08%)
Oct 29, 2021 46.48 50.63 46.37 50.25 1,926,540 +3.87(+8.34%)
Oct 28, 2021 44.60 48.00 44.60 46.38 798,882 +1.90(+4.27%)
Oct 27, 2021 43.72 44.79 43.41 44.48 581,355 +0.83(+1.90%)
Oct 26, 2021 46.66 42.79 43.65 1,891,129 -3.01(-6.45%)
Oct 25, 2021 47.00 48.59 45.84 46.66 1,343,207 -0.26(-0.55%)
Oct 22, 2021 44.70 48.08 44.50 46.92 1,339,029 +1.87(+4.15%)
Oct 21, 2021 44.92 45.50 43.31 45.05 923,754 -0.12(-0.27%)
Oct 20, 2021 42.59 45.83 42.54 45.17 1,440,284 +2.24(+5.22%)
Oct 19, 2021 41.35 43.62 40.78 42.93 1,089,767 +2.18(+5.35%)
Oct 18, 2021 41.50 42.10 40.02 40.75 1,003,934 -0.70(-1.69%)
Oct 15, 2021 41.70 42.25 41.30 41.45 342,891 -0.23(-0.55%)
Oct 14, 2021 41.70 43.86 41.53 41.68 633,032 +0.41(+0.99%)
Oct 13, 2021 42.55 42.99 40.88 41.27 449,391 -0.99(-2.34%)
Oct 12, 2021 42.30 43.02 41.90 42.26 197,587 +0.11(+0.26%)
Oct 11, 2021 42.51 42.51 41.70 42.15 292,141 -0.43(-1.01%)
Oct 08, 2021 41.41 44.50 41.06 42.58 1,641,451 +1.29(+3.12%)
Oct 07, 2021 40.00 41.62 39.90 41.29 1,415,836 +2.03(+5.17%)
Oct 06, 2021 39.75 40.21 39.00 39.26 843,474 -0.95(-2.36%)
Oct 05, 2021 40.61 41.37 40.18 40.21 827,309 -0.67(-1.64%)
Oct 04, 2021 41.71 42.00 39.73 40.88 969,615 -1.01(-2.41%)
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.