FRSH
FRESHWORKS-A (FRSH)
NASDAQ
$11.19-$0.17 (-1.45%)
Price as of Jul 31, 2026 7:53 PM EDT
  • $2.9B
    Market Cap
  • -10.45%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +12.20%
    Low Price$9.77
    High Price$11.61
  • 3 Months
    +39.15%
    Low Price$8.20
    High Price$11.61
  • 1 Year
    -10.45%
    Low Price$6.88
    High Price$13.97
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
11.09
11.46
11.06
11.36
+0.84%
9,347,507
07/30/2026
11.30
11.38
10.88
11.26
-3.01%
11,357,062
07/29/2026
10.89
11.74
10.89
11.61
+3.85%
13,599,031
07/28/2026
10.84
11.30
10.83
11.18
+3.33%
9,332,227
07/27/2026
10.56
11.12
10.53
10.82
+5.36%
12,079,045
07/24/2026
9.97
10.35
9.97
10.27
+5.12%
18,595,500
07/23/2026
10.27
10.35
9.77
9.77
-2.88%
9,065,159
07/22/2026
10.68
10.68
9.90
10.06
-5.89%
15,651,907
07/21/2026
10.76
11.09
10.58
10.69
-3.26%
17,870,994
07/20/2026
10.78
11.22
10.63
11.05
+1.47%
22,379,339
07/17/2026
10.79
11.06
10.72
10.89
-0.55%
14,934,178
07/16/2026
10.77
11.04
10.50
10.95
+3.20%
15,573,704
07/15/2026
10.62
10.90
10.57
10.61
+1.34%
15,482,930
07/14/2026
10.43
10.87
10.32
10.47
-3.32%
9,975,491
07/13/2026
10.49
11.01
10.44
10.83
+4.54%
14,065,698
07/10/2026
10.67
10.70
10.09
10.36
-0.38%
20,238,588
07/09/2026
9.75
10.42
9.75
10.40
+2.26%
26,346,462
07/08/2026
10.16
10.34
10.01
10.17
-2.02%
41,164,185
07/07/2026
10.51
10.82
10.25
10.38
+2.06%
21,169,953
07/06/2026
10.16
10.46
10.07
10.17
-1.64%
14,470,196
07/02/2026
10.40
10.56
10.26
10.34
-0.67%
26,896,267
07/01/2026
10.40
10.63
10.30
10.41
+2.87%
36,420,534
06/30/2026
10.09
10.26
10.00
10.12
-0.88%
29,603,155
06/29/2026
10.02
10.24
9.94
10.21
+3.65%
54,568,663
06/26/2026
9.25
9.90
9.25
9.85
+7.42%
44,262,934
06/25/2026
9.27
9.50
9.13
9.17
-2.13%
34,076,729
06/24/2026
9.20
9.71
9.12
9.37
+1.96%
34,688,556
06/23/2026
9.08
9.29
9.00
9.19
+2.91%
24,327,243
06/22/2026
8.62
9.06
8.62
8.93
+0.79%
33,162,555
06/18/2026
8.91
8.98
8.62
8.86
-1.34%
22,194,186
06/17/2026
9.36
9.55
8.97
8.98
-5.47%
28,322,901
06/16/2026
9.51
9.75
9.39
9.50
-0.11%
18,217,679
06/15/2026
9.41
9.72
9.36
9.51
+0.69%
16,654,895
06/12/2026
9.16
9.50
8.98
9.45
+2.44%
9,404,153
06/11/2026
9.16
9.35
8.98
9.22
-1.81%
18,846,375
06/10/2026
9.29
9.62
9.12
9.39
+0.11%
27,788,269
06/09/2026
9.30
9.54
9.08
9.38
-0.32%
13,276,697
06/08/2026
9.49
9.52
9.30
9.41
-0.42%
5,646,922
06/05/2026
9.67
9.74
9.31
9.45
-1.46%
6,502,249
06/04/2026
9.76
9.88
9.54
9.59
+0.42%
9,899,252
06/03/2026
10.03
10.13
9.47
9.55
-6.00%
7,964,304
06/02/2026
10.12
10.32
9.88
10.16
-4.87%
10,159,945
06/01/2026
9.97
10.69
9.86
10.68
+9.99%
19,063,794
05/29/2026
9.11
9.76
9.09
9.71
+7.89%
14,041,720
05/28/2026
9.10
9.19
8.93
9.00
+0.22%
9,670,427
05/27/2026
8.98
9.19
8.93
8.98
-0.66%
11,945,774
05/26/2026
9.00
9.15
8.96
9.04
-0.44%
9,023,084
05/22/2026
9.13
9.28
8.98
9.08
+0.11%
8,279,581
05/21/2026
9.12
9.14
8.93
9.07
-1.41%
6,509,444
05/20/2026
9.01
9.24
8.84
9.20
+0.88%
11,698,144
05/19/2026
9.25
9.61
9.06
9.12
+0.77%
16,188,916
05/18/2026
8.91
9.17
8.85
9.05
+1.00%
12,232,763
05/15/2026
8.40
9.03
8.40
8.96
+6.41%
12,168,596
05/14/2026
8.21
8.43
7.93
8.42
+2.68%
15,580,172
05/13/2026
8.30
8.41
8.07
8.20
-3.53%
11,487,832
05/12/2026
8.74
8.79
8.45
8.50
-1.28%
9,814,558
05/11/2026
8.77
8.91
8.48
8.61
-2.49%
12,920,449
05/08/2026
8.89
8.92
8.54
8.83
-2.21%
9,173,057
05/07/2026
9.15
9.40
8.96
9.03
+1.57%
10,571,904
05/06/2026
7.61
9.00
7.61
8.89
-3.26%
21,206,971
05/05/2026
8.98
9.23
8.65
9.19
+2.34%
11,048,087
05/05/2026
$0.11 Earnings
05/04/2026
8.73
9.08
8.68
8.98
+2.63%
7,169,260
05/01/2026
8.47
8.80
8.38
8.75
+7.23%
7,181,049
04/30/2026
8.13
8.20
7.98
8.16
-1.09%
6,166,611
04/29/2026
8.17
8.27
8.08
8.25
-0.48%
6,506,978
04/28/2026
8.46
8.69
8.25
8.29
-0.60%
5,276,853
04/27/2026
8.41
8.55
8.33
8.34
-1.42%
6,123,234
04/24/2026
8.30
8.52
8.28
8.46
+2.42%
5,747,018
04/23/2026
8.53
8.61
8.04
8.26
-7.30%
12,127,350
04/22/2026
8.94
9.00
8.77
8.91
+0.91%
23,656,933
04/21/2026
8.80
9.19
8.77
8.83
+0.57%
26,731,279
04/20/2026
8.52
8.89
8.52
8.78
+2.81%
18,223,814
04/17/2026
8.60
8.66
8.39
8.54
+1.43%
20,545,843
04/16/2026
8.45
8.60
8.30
8.42
+1.94%
9,295,008
04/15/2026
7.96
8.29
7.92
8.26
+5.63%
7,663,403
04/14/2026
7.95
8.11
7.74
7.82
-0.89%
10,156,875
04/13/2026
7.55
7.90
7.52
7.89
+4.50%
8,626,595
04/10/2026
7.88
7.97
7.51
7.55
-4.91%
7,024,512
04/09/2026
8.03
8.05
7.77
7.94
-1.24%
8,602,619
04/08/2026
8.47
8.51
7.99
8.04
-1.11%
5,756,880
04/07/2026
8.28
8.36
8.13
8.13
-1.45%
3,304,621
04/06/2026
8.31
8.41
8.23
8.25
-0.84%
3,507,011
04/02/2026
8.02
8.35
7.98
8.32
+3.10%
4,447,243
04/01/2026
8.12
8.19
7.85
8.07
+0.50%
5,116,575
03/31/2026
8.12
8.19
8.00
8.03
-0.12%
4,555,100
03/30/2026
7.90
8.24
7.90
8.04
+2.16%
4,926,984
03/27/2026
7.92
8.03
7.83
7.87
-1.75%
4,459,310
03/26/2026
7.88
8.18
7.87
8.01
+1.14%
3,304,996
03/25/2026
8.10
8.21
7.78
7.92
-0.38%
4,565,953
03/24/2026
8.11
8.11
7.83
7.95
-2.69%
5,674,041
03/23/2026
8.19
8.30
7.99
8.17
+1.74%
5,255,795
03/20/2026
7.99
8.16
7.91
8.03
-0.86%
11,504,516
03/19/2026
7.85
8.18
7.85
8.10
+1.00%
4,458,102
03/18/2026
7.91
8.08
7.81
8.02
+0.12%
3,511,935
03/17/2026
8.16
8.37
7.98
8.01
-1.78%
4,383,460
03/16/2026
8.23
8.34
8.13
8.16
+0.31%
4,950,054
03/13/2026
8.02
8.30
7.96
8.13
+2.26%
5,275,272
03/12/2026
7.98
8.21
7.93
7.95
-0.62%
6,139,911
03/11/2026
8.06
8.26
7.93
8.00
0.00%
6,155,675