Freshworks Inc. - Class A Common Stock (FRSH)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	14.13	14.71	14.08	14.59	1,886,249	14.59
4/01/2025	14.09	14.47	13.97	14.33	3,007,643	14.33
3/31/2025	14.29	14.32	13.77	14.11	4,562,518	14.11
3/28/2025	15.12	15.27	14.38	14.53	2,707,635	14.53
3/27/2025	15.82	15.85	15.13	15.16	3,638,877	15.16
3/26/2025	16.45	16.48	15.82	15.93	2,260,866	15.93
3/25/2025	16.00	16.48	15.97	16.45	2,557,091	16.45
3/24/2025	15.87	15.97	15.75	15.95	1,697,913	15.95
3/21/2025	15.06	15.59	15.02	15.54	2,527,711	15.54
3/20/2025	15.29	15.53	15.19	15.29	1,294,850	15.29
3/19/2025	15.23	15.72	15.21	15.47	1,821,302	15.47
3/18/2025	15.08	15.29	14.84	15.19	2,367,016	15.19
3/17/2025	14.85	15.38	14.71	15.22	2,381,592	15.22
3/14/2025	14.61	14.99	14.55	14.88	3,147,341	14.88
3/13/2025	14.71	14.78	14.25	14.34	2,478,832	14.34
3/12/2025	15.13	15.30	14.79	14.82	3,932,869	14.82
3/11/2025	14.71	15.19	14.59	14.84	4,993,734	14.84
3/10/2025	15.41	15.60	14.69	14.86	2,809,348	14.86
3/07/2025	15.87	16.08	15.05	15.80	2,999,814	15.80
3/06/2025	16.15	16.57	15.90	15.95	2,798,774	15.95
3/05/2025	16.32	16.81	16.32	16.63	2,244,990	16.63
3/04/2025	16.05	16.56	15.85	16.36	2,500,980	16.36
3/03/2025	17.11	17.21	16.27	16.33	2,716,561	16.33
2/28/2025	16.91	17.17	16.76	17.06	2,498,215	17.06
2/27/2025	17.49	17.69	17.07	17.07	3,394,231	17.07
2/26/2025	17.22	17.62	17.14	17.31	2,481,459	17.31
2/25/2025	17.15	17.32	16.76	17.01	2,742,286	17.01
2/24/2025	17.35	17.44	16.77	17.20	4,280,242	17.20
2/21/2025	17.97	18.02	17.03	17.31	6,763,384	17.31
2/20/2025	17.72	18.17	17.53	18.12	5,458,727	18.12
2/19/2025	17.36	17.90	17.30	17.65	4,526,241	17.65
2/18/2025	17.10	17.62	17.05	17.60	4,166,466	17.60
2/14/2025	17.48	17.66	16.82	17.05	3,844,794	17.05
2/13/2025	17.69	18.02	16.91	17.43	5,166,712	17.43
2/12/2025	18.76	18.77	16.73	17.80	10,448,504	17.80
2/11/2025	18.06	18.51	17.64	17.86	6,783,122	17.86
2/10/2025	18.30	18.57	18.24	18.30	4,708,912	18.30
2/07/2025	18.42	18.48	17.80	17.89	3,071,703	17.89
2/06/2025	18.70	18.78	18.23	18.36	3,650,268	18.36
2/05/2025	18.48	18.62	18.36	18.50	3,237,562	18.50
2/04/2025	18.50	18.54	18.27	18.49	2,760,805	18.49
2/03/2025	17.92	18.51	17.80	18.46	3,935,693	18.46
1/31/2025	19.04	19.27	18.54	18.60	4,522,835	18.60
1/30/2025	19.00	19.48	18.57	18.60	6,125,000	18.60
1/29/2025	19.60	19.61	18.73	19.30	6,946,184	19.30
1/28/2025	18.18	19.77	18.02	19.75	7,873,252	19.75
1/27/2025	17.96	19.14	17.77	17.99	6,073,761	17.99
1/24/2025	18.14	18.41	18.04	18.30	4,374,758	18.30
1/23/2025	17.13	18.05	17.07	18.04	3,477,467	18.04
1/22/2025	17.36	17.48	17.10	17.27	3,071,872	17.27
1/21/2025	16.69	17.47	16.63	17.44	4,191,982	17.44
1/17/2025	17.60	17.60	17.13	17.44	3,355,390	17.44
1/16/2025	17.00	17.60	16.96	17.46	3,399,388	17.46
1/15/2025	16.51	16.95	16.47	16.77	3,438,745	16.77
1/14/2025	15.76	16.25	15.71	16.13	2,864,064	16.13
1/13/2025	15.40	15.81	15.40	15.60	2,055,959	15.60
1/10/2025	15.80	15.87	15.29	15.59	3,275,488	15.59
1/08/2025	15.96	16.18	15.87	16.15	2,465,277	16.15
1/07/2025	16.38	16.47	15.98	16.13	2,557,375	16.13
1/06/2025	16.28	16.96	16.23	16.33	4,116,838	16.33
1/03/2025	16.11	16.15	15.72	16.07	2,902,804	16.07