Skip to main content

Freshworks Inc Cl A (NQ: FRSH )

18.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.55 20.65 19.63 20.02 2,535,489 -0.43(-2.10%)
Nov 29, 2023 19.92 21.12 19.91 20.45 3,692,060 +0.96(+4.93%)
Nov 28, 2023 18.98 19.74 18.80 19.49 2,598,132 +0.53(+2.80%)
Nov 27, 2023 18.72 19.11 18.66 18.96 1,392,370 +0.07(+0.37%)
Nov 24, 2023 18.84 19.05 18.79 18.89 504,004 +0.00(+0.00%)
Nov 22, 2023 19.00 19.20 18.70 18.89 1,650,891 +0.14(+0.75%)
Nov 21, 2023 18.64 19.18 18.59 18.75 1,682,489 -0.17(-0.90%)
Nov 20, 2023 18.57 19.37 18.57 18.92 1,919,948 +0.36(+1.94%)
Nov 17, 2023 17.91 18.62 17.85 18.56 2,523,469 +0.80(+4.50%)
Nov 16, 2023 18.02 18.06 17.50 17.76 1,931,142 -0.41(-2.26%)
Nov 15, 2023 18.39 18.78 18.05 18.17 2,988,324 -0.15(-0.82%)
Nov 14, 2023 17.95 18.36 17.82 18.32 2,398,024 +1.14(+6.64%)
Nov 13, 2023 17.38 17.49 17.11 17.18 1,840,300 -0.27(-1.55%)
Nov 10, 2023 17.07 17.63 16.91 17.45 2,186,281 +0.40(+2.35%)
Nov 09, 2023 18.37 18.44 16.86 17.05 3,394,373 -1.20(-6.58%)
Nov 08, 2023 18.45 18.61 17.77 18.25 3,652,279 -0.67(-3.54%)
Nov 07, 2023 18.55 19.15 18.28 18.92 2,077,810 +0.60(+3.28%)
Nov 06, 2023 19.02 19.07 18.00 18.32 1,798,874 -0.68(-3.58%)
Nov 03, 2023 18.35 19.00 18.35 19.00 2,664,121 +0.76(+4.17%)
Nov 02, 2023 18.00 18.58 17.77 18.24 2,365,739 +0.69(+3.93%)
Nov 01, 2023 17.65 18.63 17.12 17.55 4,552,107 -0.39(-2.17%)
Oct 31, 2023 17.67 18.05 17.29 17.94 3,855,086 +0.32(+1.82%)
Oct 30, 2023 17.62 17.88 17.39 17.62 2,382,288 -0.05(-0.28%)
Oct 27, 2023 17.84 17.94 17.54 17.67 1,582,869 +0.00(+0.00%)
Oct 26, 2023 17.82 17.93 17.40 17.67 2,099,670 -0.04(-0.23%)
Oct 25, 2023 18.41 18.41 17.60 17.71 2,009,804 -0.92(-4.94%)
Oct 24, 2023 18.62 19.15 18.30 18.63 2,377,218 +0.34(+1.86%)
Oct 23, 2023 18.27 18.53 17.86 18.29 2,517,432 -0.26(-1.40%)
Oct 20, 2023 18.97 19.00 18.20 18.55 2,228,029 -0.41(-2.16%)
Oct 19, 2023 19.13 19.41 18.89 18.96 2,253,239 +0.04(+0.21%)
Oct 18, 2023 19.03 19.15 18.70 18.92 2,115,975 -0.13(-0.68%)
Oct 17, 2023 18.25 19.28 18.11 19.05 3,302,568 +0.47(+2.53%)
Oct 16, 2023 17.93 18.75 17.81 18.58 2,503,247 +0.84(+4.74%)
Oct 13, 2023 17.93 17.93 17.52 17.74 1,167,121 -0.18(-1.00%)
Oct 12, 2023 18.58 18.69 17.71 17.92 1,866,001 -0.78(-4.17%)
Oct 11, 2023 18.74 19.01 18.52 18.70 1,891,997 +0.00(+0.00%)
Oct 10, 2023 19.15 19.61 18.69 18.70 1,846,317 -0.40(-2.09%)
Oct 09, 2023 19.17 19.46 19.05 19.10 1,306,987 -0.41(-2.10%)
Oct 06, 2023 18.59 19.76 18.52 19.51 2,420,372 +0.69(+3.67%)
Oct 05, 2023 18.90 18.95 18.52 18.82 1,662,276 -0.09(-0.48%)
Oct 04, 2023 18.74 19.14 18.59 18.91 1,693,023 +0.31(+1.67%)
Oct 03, 2023 19.16 19.30 18.45 18.60 1,682,959 -0.77(-3.98%)
Oct 02, 2023 19.92 20.07 19.22 19.37 2,173,593 -0.55(-2.76%)
Sep 29, 2023 19.83 20.32 19.81 19.92 2,358,179 +0.36(+1.84%)
Sep 28, 2023 19.24 19.76 19.05 19.56 1,188,017 +0.26(+1.37%)
Sep 27, 2023 18.72 19.33 18.72 19.30 2,162,305 +0.58(+3.07%)
Sep 26, 2023 19.21 19.58 18.69 18.72 1,438,491 -0.69(-3.55%)
Sep 25, 2023 19.13 19.49 19.28 19.41 1,554,245 +0.03(+0.15%)
Sep 22, 2023 19.81 19.86 19.35 19.38 1,598,730 -0.12(-0.62%)
Sep 21, 2023 19.94 19.94 19.21 19.50 2,505,465 -0.59(-2.94%)
Sep 20, 2023 19.95 20.52 19.82 20.09 1,784,306 +0.11(+0.55%)
Sep 19, 2023 19.88 20.07 19.73 19.98 2,362,741 +0.09(+0.45%)
Sep 18, 2023 19.77 19.96 19.48 19.89 3,308,742 -0.12(-0.60%)
Sep 15, 2023 20.39 20.39 19.82 20.01 4,310,242 -0.55(-2.68%)
Sep 14, 2023 21.00 21.05 20.50 20.56 3,078,643 -0.39(-1.86%)
Sep 13, 2023 21.26 21.30 20.62 20.95 4,582,384 -0.73(-3.37%)
Sep 12, 2023 21.66 22.55 21.66 21.68 2,255,824 -0.55(-2.47%)
Sep 11, 2023 22.18 22.63 21.87 22.23 2,453,196 +0.33(+1.51%)
Sep 08, 2023 23.42 23.80 21.84 21.90 3,438,339 -1.22(-5.28%)
Sep 07, 2023 22.52 23.64 22.10 23.12 5,212,162 +0.18(+0.78%)
Sep 06, 2023 22.06 23.20 21.94 22.94 4,375,489 +0.71(+3.19%)
Sep 05, 2023 22.04 22.39 21.84 22.23 3,710,890 -0.07(-0.31%)
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.