Freshworks Inc Cl A (NQ: FRSH )

20.44 +0.33 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 20.54 20.61 19.91 20.44 3,147,764 +0.33(+1.64%)
Feb 28, 2024 20.63 20.63 19.54 20.11 4,140,155 -0.77(-3.69%)
Feb 27, 2024 20.00 20.91 19.50 20.88 2,786,135 +0.45(+2.20%)
Feb 26, 2024 20.12 20.71 20.02 20.43 2,482,502 +0.18(+0.89%)
Feb 23, 2024 20.14 20.37 20.09 20.25 1,461,867 +0.11(+0.55%)
Feb 22, 2024 20.58 20.80 19.96 20.14 2,078,599 -0.19(-0.93%)
Feb 21, 2024 20.48 20.59 20.12 20.33 1,983,428 -0.62(-2.96%)
Feb 20, 2024 21.07 21.07 20.44 20.95 2,221,473 +0.26(+1.26%)
Feb 16, 2024 20.44 20.88 20.29 20.69 2,186,665 -0.02(-0.10%)
Feb 15, 2024 21.61 21.61 20.59 20.71 2,651,557 -0.56(-2.63%)
Feb 14, 2024 21.15 21.46 20.98 21.27 1,737,785 +0.53(+2.56%)
Feb 13, 2024 20.51 21.18 20.20 20.74 2,772,008 -0.84(-3.89%)
Feb 12, 2024 21.64 22.14 21.39 21.58 3,359,189 -0.13(-0.60%)
Feb 09, 2024 21.77 22.07 21.35 21.71 2,711,340 +0.35(+1.64%)
Feb 08, 2024 21.00 21.68 20.80 21.36 3,218,097 +0.21(+0.99%)
Feb 07, 2024 22.74 22.78 20.17 21.15 9,091,654 -0.67(-3.07%)
Feb 06, 2024 21.64 22.01 21.12 21.82 3,764,334 +0.16(+0.74%)
Feb 05, 2024 22.27 22.30 21.43 21.66 2,323,751 -0.67(-3.00%)
Feb 02, 2024 22.36 22.41 21.64 22.33 3,317,995 -0.43(-1.89%)
Feb 01, 2024 22.49 22.95 22.32 22.76 2,531,110 +0.56(+2.52%)
Jan 31, 2024 23.00 23.00 22.14 22.20 2,534,144 -0.92(-3.98%)
Jan 30, 2024 23.23 23.29 22.70 23.12 1,588,244 -0.17(-0.73%)
Jan 29, 2024 22.45 23.30 22.25 23.29 2,112,267 +1.15(+5.19%)
Jan 26, 2024 21.97 22.94 21.83 22.14 2,480,577 +0.25(+1.14%)
Jan 25, 2024 22.05 22.15 21.31 21.89 3,307,796 +0.23(+1.06%)
Jan 24, 2024 22.44 22.52 21.63 21.66 2,784,140 -0.32(-1.46%)
Jan 23, 2024 22.24 22.37 21.80 21.98 2,122,410 +0.01(+0.05%)
Jan 22, 2024 21.62 22.66 21.48 21.97 2,685,407 +0.73(+3.44%)
Jan 19, 2024 22.51 22.51 21.02 21.24 4,919,627 -1.06(-4.75%)
Jan 18, 2024 22.62 22.73 21.95 22.30 1,675,613 -0.08(-0.36%)
Jan 17, 2024 22.90 22.99 22.06 22.38 2,205,782 -0.90(-3.87%)
Jan 16, 2024 23.32 23.64 23.07 23.28 2,000,143 -0.31(-1.31%)
Jan 12, 2024 23.73 23.93 23.44 23.59 2,261,138 +0.12(+0.51%)
Jan 11, 2024 23.32 23.65 22.80 23.47 1,899,400 +0.15(+0.64%)
Jan 10, 2024 22.97 23.48 22.89 23.32 2,028,093 +0.46(+2.01%)
Jan 09, 2024 22.46 23.05 22.39 22.86 1,513,432 +0.16(+0.70%)
Jan 08, 2024 22.07 22.89 21.94 22.70 2,473,282 +0.79(+3.61%)
Jan 05, 2024 22.26 22.54 21.76 21.91 2,135,260 +0.44(+2.05%)
Jan 04, 2024 21.48 22.01 21.21 21.47 2,805,507 -0.04(-0.19%)
Jan 03, 2024 21.59 21.69 21.24 21.51 3,342,847 -0.57(-2.58%)
Jan 02, 2024 23.11 23.15 21.93 22.08 2,803,677 -1.41(-6.00%)
Dec 29, 2023 24.00 24.09 23.39 23.49 1,720,455 -0.51(-2.13%)
Dec 28, 2023 23.96 24.15 23.68 24.00 1,449,815 +0.27(+1.14%)
Dec 27, 2023 23.88 24.02 23.51 23.73 1,356,040 -0.11(-0.46%)
Dec 26, 2023 24.17 24.25 23.80 23.84 1,283,625 -0.12(-0.50%)
Dec 22, 2023 24.14 24.34 23.82 23.96 1,082,866 -0.12(-0.50%)
Dec 21, 2023 23.99 24.10 23.38 24.08 1,660,450 +0.52(+2.21%)
Dec 20, 2023 24.19 24.59 23.55 23.56 2,049,890 -0.92(-3.76%)
Dec 19, 2023 24.24 24.98 24.24 24.48 2,877,788 +0.29(+1.20%)
Dec 18, 2023 24.00 24.47 23.75 24.19 2,591,607 +0.04(+0.17%)
Dec 15, 2023 23.80 24.16 23.43 24.15 5,049,632 +0.61(+2.59%)
Dec 14, 2023 22.69 23.74 22.64 23.54 5,003,002 +1.35(+6.08%)
Dec 13, 2023 21.30 22.23 21.06 22.19 4,516,972 +0.95(+4.47%)
Dec 12, 2023 20.53 21.25 20.43 21.24 2,647,024 +0.71(+3.46%)
Dec 11, 2023 20.05 20.55 19.82 20.53 1,863,818 +0.27(+1.33%)
Dec 08, 2023 19.86 20.57 19.72 20.26 1,033,316 +0.19(+0.95%)
Dec 07, 2023 20.50 20.50 19.68 20.07 2,173,528 -0.43(-2.10%)
Dec 06, 2023 21.03 21.20 20.48 20.50 1,402,387 -0.38(-1.82%)
Dec 05, 2023 20.48 20.96 20.05 20.88 1,773,986 +0.25(+1.21%)
Dec 04, 2023 20.51 21.00 20.39 20.63 2,398,208 -0.58(-2.73%)
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.