MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRSH — Freshworks Inc. Class A Common Stock
NasdaqFreshworks Inc. Class A Common Stock
$12.78
-0.37(-2.81%)
- O
- 13.19
- H
- 13.31
- L
- 12.69
- V
- 2.53M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.78
Period Return+4.67%
Period High$16.14
Period Low$6.79
Avg Daily Volume7.01M
Total Trading Days365
FRSH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $13.19 | $13.31 | $12.69 | $12.78 | $-0.37 | -2.81% | 2,528,921 | $12.84 | $12.69 $13.31 |
| Oct 1, 2026 | $13.07 | $13.30 | $12.82 | $13.15 | +$0.36 | +2.81% | 4,202,172 | $13.10 | $12.82 $13.30 |
| Sep 30, 2026 | $12.57 | $12.99 | $12.52 | $12.79 | +$0.21 | +1.67% | 5,307,770 | $12.82 | $12.52 $12.99 |
| Sep 29, 2026 | $12.45 | $12.60 | $12.30 | $12.58 | +$0.05 | +0.40% | 4,726,276 | $12.50 | $12.30 $12.60 |
| Sep 28, 2026 | $12.23 | $12.54 | $11.96 | $12.53 | $-0.01 | -0.08% | 2,966,469 | $12.44 | $11.96 $12.54 |
| Sep 25, 2026 | $12.82 | $12.93 | $12.52 | $12.54 | $-0.27 | -2.11% | 3,898,051 | $12.67 | $12.52 $12.93 |
| Sep 24, 2026 | $12.87 | $13.05 | $12.73 | $12.81 | $-0.06 | -0.47% | 5,974,386 | $12.86 | $12.73 $13.05 |
| Sep 23, 2026 | $12.46 | $12.91 | $12.35 | $12.87 | +$0.45 | +3.62% | 6,237,070 | $12.76 | $12.35 $12.91 |
| Sep 22, 2026 | $12.63 | $12.77 | $12.14 | $12.42 | $-0.03 | -0.24% | 6,761,681 | $12.38 | $12.14 $12.77 |
| Sep 21, 2026 | $12.27 | $12.47 | $12.15 | $12.45 | +$0.20 | +1.63% | 3,072,828 | $12.37 | $12.15 $12.47 |
| Sep 18, 2026 | $12.75 | $12.75 | $12.24 | $12.25 | $-0.47 | -3.69% | 5,502,898 | $12.31 | $12.24 $12.75 |
| Sep 17, 2026 | $12.58 | $12.84 | $12.35 | $12.72 | $-0.01 | -0.08% | 4,522,162 | $12.69 | $12.35 $12.84 |
| Sep 16, 2026 | $12.42 | $12.75 | $12.37 | $12.73 | +$0.07 | +0.55% | 3,959,379 | $12.66 | $12.37 $12.75 |
| Sep 15, 2026 | $12.40 | $12.83 | $12.26 | $12.66 | +$0.02 | +0.16% | 2,993,757 | $12.66 | $12.26 $12.83 |
| Sep 14, 2026 | $12.49 | $12.71 | $12.17 | $12.64 | +$0.75 | +6.31% | 4,722,443 | $12.54 | $12.17 $12.71 |
| Sep 11, 2026 | $11.87 | $12.04 | $11.75 | $11.89 | +$0.02 | +0.17% | 3,016,171 | $11.89 | $11.75 $12.04 |
| Sep 10, 2026 | $11.90 | $11.93 | $11.70 | $11.87 | $-0.06 | -0.50% | 5,047,274 | $11.85 | $11.70 $11.93 |
| Sep 9, 2026 | $12.09 | $12.12 | $11.86 | $11.93 | $-0.17 | -1.40% | 3,130,994 | $11.96 | $11.86 $12.12 |
| Sep 8, 2026 | $12.60 | $12.60 | $12.01 | $12.10 | $-0.63 | -4.95% | 4,682,229 | $12.18 | $12.01 $12.60 |
| Sep 4, 2026 | $13.01 | $13.11 | $12.61 | $12.73 | $-0.63 | -4.72% | 3,601,779 | $12.78 | $12.61 $13.11 |
| Sep 3, 2026 | $13.53 | $13.68 | $13.31 | $13.36 | +$0.17 | +1.29% | 3,524,918 | $13.42 | $13.31 $13.68 |
| Sep 2, 2026 | $13.40 | $13.47 | $13.17 | $13.19 | $-0.27 | -2.01% | 2,854,515 | $13.24 | $13.17 $13.47 |
| Sep 1, 2026 | $13.78 | $13.94 | $13.41 | $13.46 | $-0.46 | -3.30% | 3,731,888 | $13.55 | $13.41 $13.94 |
| Aug 31, 2026 | $13.71 | $13.96 | $13.62 | $13.92 | +$0.06 | +0.43% | 4,368,524 | $13.89 | $13.62 $13.96 |
| Aug 28, 2026 | $13.57 | $13.99 | $13.57 | $13.86 | +$0.17 | +1.24% | 4,011,823 | $13.87 | $13.57 $13.99 |
| Aug 27, 2026 | $13.23 | $13.70 | $13.14 | $13.69 | +$0.78 | +6.04% | 5,957,575 | $13.55 | $13.14 $13.70 |
| Aug 26, 2026 | $12.60 | $12.98 | $12.57 | $12.91 | +$0.05 | +0.39% | 2,826,642 | $12.87 | $12.57 $12.98 |
| Aug 25, 2026 | $13.06 | $13.23 | $12.78 | $12.86 | $-0.33 | -2.50% | 3,313,767 | $12.91 | $12.78 $13.23 |
| Aug 24, 2026 | $12.95 | $13.28 | $12.86 | $13.19 | +$0.21 | +1.62% | 4,275,839 | $13.16 | $12.86 $13.28 |
| Aug 21, 2026 | $13.03 | $13.14 | $12.74 | $12.98 | $-0.03 | -0.23% | 4,271,881 | $12.98 | $12.74 $13.14 |