Freshworks Stock Price History
NASDAQ: FRSHTechnologyComputer Software: Prepackaged SoftwareUSD
13.92+0.28 (+2.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FRSH price history at a glance
The price history for Freshworks (FRSH) on this page begins on September 20, 2021, when the stock closed at $46.75; it most recently closed at $13.92 on October 5, 2026. The highest price in this record is $53.36, reached on November 1, 2021; the latest close is 73.9% below that peak. Across the 4 complete calendar years in the table, FRSH finished higher in 1 and lower in 3. Its best year was 2023 (+59.7%) and its worst was 2022 (-44.0%).
Over roughly 5 years the share price changed -70.2%, a -21.4% compound annual price return (excluding dividends). In the last 12 months alone, FRSH has gained 22.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $53.36
- Date of high
- Nov 1, 2021
- Low since 2021
- $6.79
- Date of low
- Feb 9, 2026
- 52-week high
- $14.37
- 52-week low
- $6.79
- IPO year
- 2021
- Last close
- $13.92
FRSH returns
1 week
+8.92%
1 month
+16.68%
3 months
+34.36%
6 months
+84.37%
Year to date
+13.63%
1 year
+22.11%
3 years
-21.53%
5 years
-66.42%
FRSH price return, excluding dividends.
FRSH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.92 | +20.00% |
| 2025 | 11.60 | -27.82% |
| 2024 | 16.07 | -31.59% |
| 2023 | 23.49 | +59.69% |
| 2022 | 14.71 | -43.98% |
| 2021* | 26.26 | -43.83% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
FRSH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.72 | 13.94 | 13.67 | 13.92 | +2.05% | |
| 13.59 | 13.76 | 13.19 | 13.64 | +0.29% | |
| 13.69 | 14.02 | 13.57 | 13.60 | -1.16% | |
| 13.71 | 14.37 | 13.66 | 13.76 | +4.08% | |
| 12.81 | 13.24 | 12.77 | 13.22 | +3.44% | |
| 13.19 | 13.31 | 12.69 | 12.78 | -2.81% | |
| 13.07 | 13.30 | 12.82 | 13.15 | +2.81% | |
| 12.57 | 12.99 | 12.52 | 12.79 | +1.67% | |
| 12.45 | 12.60 | 12.30 | 12.58 | +0.40% | |
| 12.23 | 12.54 | 11.96 | 12.53 | -0.08% | |
| 12.82 | 12.93 | 12.52 | 12.54 | -2.11% | |
| 12.87 | 13.05 | 12.73 | 12.81 | -0.47% | |
| 12.46 | 12.91 | 12.35 | 12.87 | +3.62% | |
| 12.63 | 12.77 | 12.14 | 12.42 | -0.24% | |
| 12.27 | 12.47 | 12.15 | 12.45 | +1.63% | |
| 12.75 | 12.75 | 12.24 | 12.25 | -3.69% | |
| 12.58 | 12.84 | 12.35 | 12.72 | -0.08% | |
| 12.42 | 12.75 | 12.37 | 12.73 | +0.55% | |
| 12.40 | 12.83 | 12.26 | 12.66 | +0.16% | |
| 12.49 | 12.71 | 12.17 | 12.64 | +6.31% | |
| 11.87 | 12.04 | 11.75 | 11.89 | +0.17% | |
| 11.90 | 11.93 | 11.70 | 11.87 | -0.50% | |
| 12.09 | 12.12 | 11.86 | 11.93 | -1.40% | |
| 12.60 | 12.60 | 12.01 | 12.10 | -4.95% | |
| 13.01 | 13.11 | 12.61 | 12.73 | -4.72% | |
| 13.53 | 13.68 | 13.31 | 13.36 | +1.29% | |
| 13.40 | 13.47 | 13.17 | 13.19 | -2.01% | |
| 13.78 | 13.94 | 13.41 | 13.46 | -3.30% | |
| 13.71 | 13.96 | 13.62 | 13.92 | +0.43% | |
| 13.57 | 13.99 | 13.57 | 13.86 | +1.24% | |
| 13.23 | 13.70 | 13.14 | 13.69 | +6.04% | |
| 12.60 | 12.98 | 12.57 | 12.91 | +0.39% | |
| 13.06 | 13.23 | 12.78 | 12.86 | -2.50% | |
| 12.95 | 13.28 | 12.86 | 13.19 | +1.62% | |
| 13.03 | 13.14 | 12.74 | 12.98 | -0.23% | |
| 13.03 | 13.13 | 12.86 | 13.01 | -0.46% | |
| 12.72 | 13.26 | 12.68 | 13.07 | +2.67% | |
| 12.48 | 13.01 | 12.44 | 12.73 | +3.24% | |
| 12.43 | 12.56 | 12.18 | 12.33 | -2.61% | |
| 12.73 | 12.75 | 12.35 | 12.66 | -0.16% | |
| 11.77 | 12.80 | 11.64 | 12.68 | +8.89% | |
| 11.68 | 11.87 | 11.56 | 11.65 | -2.72% | |
| 11.75 | 12.08 | 11.75 | 11.97 | -0.08% | |
| 11.58 | 12.04 | 11.53 | 11.98 | +1.18% | |
| 11.84 | 12.02 | 11.66 | 11.84 | +2.16% | |
| 11.13 | 11.69 | 10.87 | 11.59 | +0.61% | |
| 11.80 | 12.20 | 11.48 | 11.52 | -4.32% | |
| 11.57 | 12.12 | 11.55 | 12.04 | +2.29% | |
| 11.75 | 12.07 | 11.71 | 11.77 | +3.65% | |
| 11.09 | 11.46 | 11.06 | 11.36 | +0.84% | |
| 11.30 | 11.38 | 10.88 | 11.26 | -3.01% | |
| 10.89 | 11.74 | 10.89 | 11.61 | +3.85% | |
| 10.84 | 11.30 | 10.83 | 11.18 | +3.33% | |
| 10.56 | 11.12 | 10.53 | 10.82 | +5.36% | |
| 9.97 | 10.35 | 9.97 | 10.27 | +5.12% | |
| 10.27 | 10.35 | 9.77 | 9.77 | -2.88% | |
| 10.68 | 10.68 | 9.90 | 10.06 | -5.89% | |
| 10.76 | 11.09 | 10.58 | 10.69 | -3.26% | |
| 10.78 | 11.22 | 10.63 | 11.05 | +1.47% | |
| 10.79 | 11.06 | 10.72 | 10.89 | -0.55% | |
| 10.77 | 11.04 | 10.50 | 10.95 | +3.20% | |
| 10.62 | 10.90 | 10.57 | 10.61 | +1.34% | |
| 10.43 | 10.87 | 10.32 | 10.47 | -3.32% | |
| 10.49 | 11.01 | 10.44 | 10.83 | +4.54% | |
| 10.67 | 10.70 | 10.09 | 10.36 | -0.38% | |
| 9.75 | 10.42 | 9.75 | 10.40 | +2.26% | |
| 10.16 | 10.34 | 10.01 | 10.17 | -2.02% | |
| 10.51 | 10.82 | 10.25 | 10.38 | +2.06% | |
| 10.16 | 10.46 | 10.07 | 10.17 | -1.64% | |
| 10.40 | 10.56 | 10.26 | 10.34 | -0.67% | |
| 10.40 | 10.63 | 10.30 | 10.41 | +2.87% | |
| 10.09 | 10.26 | 10.00 | 10.12 | -0.88% | |
| 10.02 | 10.24 | 9.94 | 10.21 | +3.65% | |
| 9.25 | 9.90 | 9.25 | 9.85 | +7.42% | |
| 9.27 | 9.50 | 9.13 | 9.17 | -2.13% | |
| 9.20 | 9.71 | 9.12 | 9.37 | +1.96% | |
| 9.08 | 9.29 | 9.00 | 9.19 | +2.91% | |
| 8.62 | 9.06 | 8.62 | 8.93 | +0.79% | |
| 8.91 | 8.98 | 8.62 | 8.86 | -1.34% | |
| 9.36 | 9.55 | 8.97 | 8.98 | -5.47% | |
| 9.51 | 9.75 | 9.39 | 9.50 | -0.11% | |
| 9.41 | 9.72 | 9.36 | 9.51 | +0.69% | |
| 9.16 | 9.50 | 8.98 | 9.45 | +2.44% | |
| 9.16 | 9.35 | 8.98 | 9.22 | -1.81% | |
| 9.29 | 9.62 | 9.12 | 9.39 | +0.11% | |
| 9.30 | 9.54 | 9.08 | 9.38 | -0.32% | |
| 9.49 | 9.52 | 9.30 | 9.41 | -0.42% | |
| 9.67 | 9.74 | 9.31 | 9.45 | -1.46% | |
| 9.76 | 9.88 | 9.54 | 9.59 | +0.42% | |
| 10.03 | 10.13 | 9.47 | 9.55 | -6.00% | |
| 10.12 | 10.32 | 9.88 | 10.16 | -4.87% | |
| 9.97 | 10.69 | 9.86 | 10.68 | +9.99% | |
| 9.11 | 9.76 | 9.09 | 9.71 | +7.89% | |
| 9.10 | 9.19 | 8.93 | 9.00 | +0.22% | |
| 8.98 | 9.19 | 8.93 | 8.98 | -0.66% | |
| 9.00 | 9.15 | 8.96 | 9.04 | -0.44% | |
| 9.13 | 9.28 | 8.98 | 9.08 | +0.11% | |
| 9.12 | 9.14 | 8.93 | 9.07 | -1.41% | |
| 9.01 | 9.24 | 8.84 | 9.20 | +0.88% | |
| 9.25 | 9.61 | 9.06 | 9.12 | +0.77% | |
| 8.91 | 9.17 | 8.85 | 9.05 | +1.00% | |
| 8.40 | 9.03 | 8.40 | 8.96 | +6.41% | |
| 8.21 | 8.43 | 7.93 | 8.42 | +2.68% | |
| 8.30 | 8.41 | 8.07 | 8.20 | -3.53% | |
| 8.74 | 8.79 | 8.45 | 8.50 | -1.28% | |
| 8.77 | 8.91 | 8.49 | 8.61 | -2.49% | |
| 8.89 | 8.92 | 8.54 | 8.83 | -2.21% | |
| 9.15 | 9.40 | 8.96 | 9.03 | +1.57% | |
| 7.61 | 9.00 | 7.61 | 8.89 | -3.26% | |
| 8.98 | 9.23 | 8.65 | 9.19 | +2.34% | |
| 8.73 | 9.08 | 8.68 | 8.98 | +2.63% | |
| 8.47 | 8.80 | 8.38 | 8.75 | +7.23% | |
| 8.13 | 8.20 | 7.98 | 8.16 | -1.09% | |
| 8.17 | 8.27 | 8.08 | 8.25 | -0.48% | |
| 8.46 | 8.69 | 8.25 | 8.29 | -0.60% | |
| 8.41 | 8.55 | 8.33 | 8.34 | -1.42% | |
| 8.30 | 8.52 | 8.28 | 8.46 | +2.42% | |
| 8.53 | 8.61 | 8.04 | 8.26 | -7.30% | |
| 8.94 | 9.00 | 8.77 | 8.91 | +0.91% | |
| 8.80 | 9.19 | 8.77 | 8.83 | +0.57% | |
| 8.52 | 8.89 | 8.52 | 8.78 | +2.81% | |
| 8.60 | 8.66 | 8.39 | 8.54 | +1.43% | |
| 8.45 | 8.60 | 8.30 | 8.42 | +1.94% | |
| 7.96 | 8.29 | 7.92 | 8.26 | +5.63% | |
| 7.95 | 8.11 | 7.74 | 7.82 | -0.89% | |
| 7.55 | 7.90 | 7.52 | 7.89 | +4.50% | |
| 7.88 | 7.97 | 7.51 | 7.55 | -4.91% | |
| 8.03 | 8.05 | 7.77 | 7.94 | -1.24% | |
| 8.47 | 8.51 | 7.99 | 8.04 | -1.11% | |
| 8.28 | 8.36 | 8.13 | 8.13 | -1.45% | |
| 8.31 | 8.41 | 8.23 | 8.25 | -0.84% | |
| 8.02 | 8.35 | 7.98 | 8.32 | +3.10% | |
| 8.12 | 8.19 | 7.85 | 8.07 | +0.50% | |
| 8.12 | 8.19 | 8.00 | 8.03 | -0.12% | |
| 7.90 | 8.24 | 7.90 | 8.04 | +2.16% | |
| 7.92 | 8.03 | 7.83 | 7.87 | -1.75% | |
| 7.88 | 8.18 | 7.87 | 8.01 | +1.14% | |
| 8.10 | 8.21 | 7.78 | 7.92 | -0.38% | |
| 8.11 | 8.11 | 7.83 | 7.95 | -2.69% | |
| 8.19 | 8.30 | 7.99 | 8.17 | +1.74% | |
| 7.99 | 8.16 | 7.91 | 8.03 | -0.86% | |
| 7.85 | 8.18 | 7.85 | 8.10 | +1.00% | |
| 7.91 | 8.08 | 7.81 | 8.02 | +0.12% | |
| 8.16 | 8.37 | 7.98 | 8.01 | -1.78% | |
| 8.23 | 8.34 | 8.13 | 8.16 | +0.31% | |
| 8.02 | 8.30 | 7.96 | 8.13 | +2.26% | |
| 7.98 | 8.21 | 7.93 | 7.95 | -0.62% | |
| 8.06 | 8.26 | 7.93 | 8.00 | 0.00% | |
| 8.37 | 8.43 | 7.97 | 8.00 | -4.65% | |
| 8.50 | 8.55 | 8.30 | 8.39 | -2.78% | |
| 8.74 | 8.80 | 8.38 | 8.63 | +0.12% | |
| 8.51 | 8.71 | 8.42 | 8.62 | +1.77% | |
| 8.69 | 8.69 | 8.32 | 8.47 | +2.05% | |
| 7.92 | 8.43 | 7.91 | 8.30 | +2.72% | |
| 7.59 | 8.18 | 7.58 | 8.08 | +3.32% | |
| 7.69 | 7.89 | 7.58 | 7.82 | -1.76% | |
| 7.72 | 7.99 | 7.61 | 7.96 | +9.34% | |
| 7.16 | 7.37 | 6.96 | 7.28 | +1.68% | |
| 6.91 | 7.26 | 6.82 | 7.16 | +4.07% | |
| 7.14 | 7.18 | 6.80 | 6.88 | -7.77% | |
| 7.59 | 7.80 | 7.34 | 7.46 | -2.23% | |
| 7.42 | 7.65 | 7.31 | 7.63 | +2.83% | |
| 7.33 | 7.56 | 7.20 | 7.42 | +1.78% | |
| 7.24 | 7.49 | 7.09 | 7.29 | +0.69% | |
| 7.22 | 7.38 | 7.09 | 7.24 | +2.84% | |
| 7.37 | 7.55 | 6.79 | 7.04 | -3.56% | |
| 7.89 | 7.89 | 7.00 | 7.30 | -16.38% | |
| 8.75 | 9.14 | 8.66 | 8.73 | +1.16% | |
| 8.83 | 8.83 | 8.45 | 8.63 | -3.25% | |
| 8.89 | 9.13 | 8.58 | 8.92 | +1.94% | |
| 9.39 | 9.67 | 8.74 | 8.75 | -7.60% | |
| 9.25 | 9.63 | 9.04 | 9.47 | -0.63% | |
| 10.21 | 10.27 | 9.45 | 9.53 | -10.60% | |
| 10.80 | 10.95 | 10.61 | 10.66 | -1.11% | |
| 10.59 | 10.87 | 10.51 | 10.78 | +1.32% | |
| 11.00 | 11.03 | 10.46 | 10.64 | -6.67% | |
| 11.74 | 11.76 | 11.33 | 11.40 | -1.64% | |
| 12.08 | 12.10 | 11.44 | 11.59 | -3.86% | |
| 11.88 | 12.27 | 11.83 | 12.06 | +1.82% | |
| 11.78 | 11.95 | 11.71 | 11.84 | +0.51% | |
| 11.19 | 11.86 | 11.12 | 11.78 | +5.94% | |
| 10.94 | 11.17 | 10.91 | 11.12 | +1.65% | |
| 10.85 | 11.18 | 10.76 | 10.94 | -1.35% | |
| 11.37 | 11.37 | 10.94 | 11.09 | -2.20% | |
| 11.56 | 11.60 | 11.28 | 11.34 | -0.96% | |
| 11.65 | 11.83 | 11.39 | 11.45 | -2.05% | |
| 12.09 | 12.11 | 11.59 | 11.69 | -3.39% | |
| 12.19 | 12.28 | 12.04 | 12.10 | -1.14% | |
| 11.81 | 12.36 | 11.78 | 12.24 | +4.26% | |
| 11.85 | 11.91 | 11.52 | 11.74 | -1.59% | |
| 11.79 | 11.95 | 11.74 | 11.93 | +1.36% | |
| 11.61 | 11.78 | 11.47 | 11.77 | +1.29% | |
| 11.59 | 11.90 | 11.46 | 11.62 | +0.17% | |
| 12.26 | 12.35 | 11.48 | 11.60 | -5.31% | |
| 12.29 | 12.42 | 12.22 | 12.25 | -0.65% | |
| 12.34 | 12.48 | 12.30 | 12.33 | -0.24% | |
| 12.33 | 12.45 | 12.29 | 12.36 | -0.32% | |
| 12.35 | 12.42 | 12.28 | 12.40 | +0.81% | |
| 12.32 | 12.36 | 12.25 | 12.30 | -0.16% | |
| 12.51 | 12.54 | 12.11 | 12.32 | -2.30% | |
| 12.49 | 12.76 | 12.49 | 12.61 | +0.64% | |
| 12.55 | 12.70 | 12.42 | 12.53 | -0.48% | |
| 12.44 | 12.92 | 12.44 | 12.59 | +1.61% | |
| 12.48 | 12.58 | 12.30 | 12.39 | -0.64% | |
| 12.40 | 12.57 | 12.30 | 12.47 | 0.00% | |
| 13.30 | 13.31 | 12.43 | 12.47 | -5.17% | |
| 13.11 | 13.28 | 12.95 | 13.15 | +0.23% | |
| 13.39 | 13.52 | 13.08 | 13.12 | -2.38% | |
| 13.04 | 13.61 | 13.01 | 13.44 | +2.99% | |
| 12.82 | 13.18 | 12.78 | 13.05 | +1.71% | |
| 12.82 | 12.99 | 12.71 | 12.83 | -0.08% | |
| 12.60 | 13.01 | 12.51 | 12.84 | +1.90% | |
| 12.54 | 12.62 | 12.33 | 12.60 | +1.20% | |
| 12.14 | 12.61 | 12.07 | 12.45 | +1.88% | |
| 11.91 | 12.22 | 11.77 | 12.22 | +3.12% | |
| 12.02 | 12.15 | 11.84 | 11.85 | -2.39% | |
| 12.06 | 12.19 | 12.04 | 12.14 | +1.08% | |
| 12.32 | 12.33 | 11.88 | 12.01 | -2.75% | |
| 12.19 | 12.43 | 12.04 | 12.35 | +2.40% | |
| 12.11 | 12.28 | 12.01 | 12.06 | +1.77% | |
| 11.57 | 12.03 | 11.45 | 11.85 | +1.72% | |
| 11.96 | 12.22 | 11.64 | 11.65 | -1.27% | |
| 11.83 | 11.90 | 11.62 | 11.80 | -0.67% | |
| 11.68 | 11.90 | 11.42 | 11.88 | +0.85% | |
| 12.04 | 12.13 | 11.59 | 11.78 | -2.73% | |
| 11.71 | 12.24 | 11.60 | 12.11 | +1.68% | |
| 12.01 | 12.26 | 11.82 | 11.91 | +2.32% | |
| 11.69 | 11.72 | 11.47 | 11.64 | 0.00% | |
| 11.36 | 11.66 | 11.32 | 11.64 | +2.74% | |
| 11.19 | 11.41 | 11.03 | 11.33 | +1.25% | |
| 10.72 | 11.21 | 10.66 | 11.19 | +3.13% | |
| 11.25 | 11.31 | 10.51 | 10.85 | -1.90% | |
| 10.94 | 11.21 | 10.93 | 11.06 | +1.28% | |
| 10.95 | 11.09 | 10.79 | 10.92 | -2.33% | |
| 11.26 | 11.32 | 10.96 | 11.18 | +0.72% | |
| 10.92 | 11.20 | 10.89 | 11.10 | +1.56% | |
| 10.90 | 11.19 | 10.85 | 10.93 | -0.18% | |
| 11.22 | 11.24 | 10.91 | 10.95 | -3.10% | |
| 11.37 | 11.44 | 11.27 | 11.30 | -0.70% | |
| 11.52 | 11.60 | 11.38 | 11.38 | -0.09% | |
| 11.53 | 11.66 | 11.36 | 11.39 | -0.26% | |
| 11.30 | 11.49 | 11.30 | 11.42 | +0.31% | |
| 11.49 | 11.56 | 11.37 | 11.39 | -1.09% | |
| 11.15 | 11.61 | 11.10 | 11.51 | +2.58% | |
| 10.96 | 11.28 | 10.93 | 11.22 | +3.12% | |
| 10.80 | 10.95 | 10.76 | 10.88 | -0.18% | |
| 11.16 | 11.28 | 10.84 | 10.90 | -1.54% | |
| 11.38 | 11.38 | 10.96 | 11.07 | -0.36% | |
| 11.07 | 11.18 | 10.98 | 11.11 | -1.24% | |
| 11.29 | 11.42 | 11.02 | 11.25 | +1.26% | |
| 11.53 | 11.59 | 10.97 | 11.11 | -2.54% | |
| 11.15 | 11.41 | 11.05 | 11.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FRSH chart for longer ranges.