Freshworks Inc. - Class A Common Stock (FRSH)

Historical Prices For Freshworks Inc. - Class A Common Stock (FRSH)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.30	11.49	11.29	11.42	2,636,064	11.42
10/22/2025	11.49	11.56	11.37	11.38	2,890,572	11.38
10/21/2025	11.15	11.61	11.10	11.51	2,713,956	11.51
10/20/2025	10.96	11.28	10.93	11.22	3,087,715	11.22
10/17/2025	10.80	10.95	10.76	10.88	2,040,048	10.88
10/16/2025	11.16	11.28	10.84	10.90	2,854,955	10.90
10/15/2025	11.38	11.38	10.96	11.07	2,752,817	11.07
10/14/2025	11.07	11.18	10.98	11.11	4,463,700	11.11
10/13/2025	11.29	11.42	11.02	11.25	2,390,217	11.25
10/10/2025	11.53	11.59	10.97	11.11	3,321,892	11.11
10/09/2025	11.15	11.41	11.05	11.40	3,470,534	11.40
10/08/2025	11.33	11.33	11.11	11.18	3,353,544	11.18
10/07/2025	11.32	11.35	10.98	11.18	4,809,052	11.18
10/06/2025	11.45	11.62	11.16	11.31	3,834,424	11.31
10/03/2025	11.58	11.69	11.29	11.32	3,743,742	11.32
10/02/2025	11.53	11.57	11.40	11.52	3,427,874	11.52
10/01/2025	11.66	11.90	11.42	11.47	4,568,656	11.47
9/30/2025	12.41	12.42	11.71	11.77	4,701,742	11.77
9/29/2025	12.58	12.59	12.34	12.36	2,739,621	12.36
9/26/2025	12.44	12.55	12.32	12.48	3,460,104	12.48
9/25/2025	12.67	12.67	12.41	12.44	2,199,713	12.44
9/24/2025	12.88	12.99	12.63	12.77	3,487,775	12.77
9/23/2025	13.10	13.10	12.79	12.83	2,130,607	12.83
9/22/2025	12.90	13.24	12.80	13.10	3,028,002	13.10
9/19/2025	13.24	13.24	12.87	12.89	5,443,826	12.89
9/18/2025	12.84	13.27	12.81	13.17	5,107,001	13.17
9/17/2025	12.51	13.05	12.47	12.72	3,743,218	12.72
9/16/2025	12.54	12.57	12.33	12.56	2,785,290	12.56
9/15/2025	12.50	12.77	12.46	12.56	3,501,163	12.56
9/12/2025	12.99	13.05	12.36	12.45	4,181,581	12.45
9/11/2025	13.09	13.48	12.56	12.91	9,947,772	12.91
9/10/2025	13.30	13.33	12.93	13.00	3,640,208	13.00
9/09/2025	13.12	13.34	13.05	13.28	3,294,303	13.28
9/08/2025	12.92	13.20	12.81	13.14	3,938,311	13.14
9/05/2025	13.16	13.37	12.80	12.84	4,706,327	12.84
9/04/2025	13.17	13.17	12.70	13.01	2,721,596	13.01
9/03/2025	13.12	13.26	12.94	13.09	2,954,570	13.09
9/02/2025	13.26	13.36	13.00	13.16	4,049,406	13.16
8/29/2025	13.66	13.73	13.44	13.47	2,205,937	13.47
8/28/2025	13.69	13.81	13.52	13.53	2,608,908	13.53
8/27/2025	13.27	13.65	13.27	13.61	3,181,936	13.61
8/26/2025	13.57	13.59	13.16	13.18	3,251,678	13.18
8/25/2025	13.91	13.96	13.47	13.57	3,329,774	13.57
8/22/2025	13.20	14.06	13.20	13.97	6,069,619	13.97
8/21/2025	13.02	13.36	12.92	13.20	3,384,606	13.20
8/20/2025	13.21	13.30	12.99	13.11	3,206,855	13.11
8/19/2025	13.45	13.57	13.18	13.28	2,984,131	13.28
8/18/2025	13.10	13.38	12.98	13.37	5,400,521	13.37
8/15/2025	13.07	13.32	13.01	13.08	4,378,707	13.08
8/14/2025	13.04	13.10	12.90	12.96	6,067,320	12.96
8/13/2025	12.66	13.28	12.51	13.27	7,350,573	13.27
8/12/2025	12.34	12.68	12.33	12.56	7,393,946	12.56
8/11/2025	12.48	12.85	12.29	12.30	4,564,920	12.30
8/08/2025	12.99	13.14	12.60	12.63	4,463,991	12.63
8/07/2025	13.57	13.57	12.59	12.95	5,290,984	12.95
8/06/2025	13.54	13.63	13.19	13.32	4,850,965	13.32
8/05/2025	13.07	13.58	12.86	13.46	7,029,081	13.46
8/04/2025	12.92	13.16	12.83	12.99	5,951,189	12.99
8/01/2025	12.73	12.81	12.41	12.68	7,738,196	12.68
7/31/2025	13.60	13.68	12.93	12.99	8,943,095	12.99
7/30/2025	14.25	14.29	13.27	13.57	10,467,191	13.57
7/29/2025	14.17	14.17	13.68	13.91	11,537,877	13.91
7/28/2025	14.30	14.37	13.97	14.00	5,434,818	14.00
7/25/2025	14.01	14.19	13.92	14.19	5,615,334	14.19
7/24/2025	14.29	14.43	13.92	14.27	3,675,785	14.27