Singapore markets open in 7 hours 56 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,037.96 -33.67 (-0.66%) Dow
38,033.45 -427.47 (-1.11%) Nasdaq
15,562.81 -149.94 (-0.95%) Bitcoin USD
64,566.10 -244.81 (-0.38%) CMC Crypto 200
1,390.61 +8.03 (+0.58%)
Freshworks Inc. (FRSH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 18.29 | 18.44 | 18.01 | 18.41 | 18.41 | 562,874 |
| 24 Apr 2024 | 18.31 | 18.58 | 18.13 | 18.52 | 18.52 | 2,332,900 |
| 23 Apr 2024 | 18.09 | 18.67 | 18.01 | 18.35 | 18.35 | 1,534,400 |
| 22 Apr 2024 | 17.73 | 18.19 | 17.59 | 18.16 | 18.16 | 2,019,200 |
| 19 Apr 2024 | 17.67 | 18.08 | 17.45 | 17.59 | 17.59 | 3,973,400 |
| 18 Apr 2024 | 17.76 | 17.97 | 17.54 | 17.65 | 17.65 | 2,359,300 |
| 17 Apr 2024 | 17.36 | 17.92 | 17.33 | 17.69 | 17.69 | 2,187,500 |
| 16 Apr 2024 | 17.00 | 17.53 | 16.86 | 17.30 | 17.30 | 1,560,300 |
| 15 Apr 2024 | 18.03 | 18.21 | 17.00 | 17.10 | 17.10 | 1,839,800 |
| 12 Apr 2024 | 18.04 | 18.16 | 17.85 | 17.96 | 17.96 | 1,934,000 |
| 11 Apr 2024 | 18.06 | 18.31 | 17.58 | 18.28 | 18.28 | 2,188,500 |
| 10 Apr 2024 | 18.03 | 18.38 | 17.89 | 17.96 | 17.96 | 1,867,000 |
| 09 Apr 2024 | 18.77 | 18.92 | 18.56 | 18.76 | 18.76 | 1,816,700 |
| 08 Apr 2024 | 18.32 | 18.69 | 18.21 | 18.64 | 18.64 | 2,392,100 |
| 05 Apr 2024 | 17.95 | 18.20 | 17.93 | 18.17 | 18.17 | 1,698,000 |
| 04 Apr 2024 | 17.94 | 18.72 | 17.78 | 18.01 | 18.01 | 3,715,900 |
| 03 Apr 2024 | 17.55 | 17.92 | 17.53 | 17.66 | 17.66 | 1,367,300 |
| 02 Apr 2024 | 17.80 | 17.99 | 17.65 | 17.79 | 17.79 | 2,075,200 |
| 01 Apr 2024 | 18.20 | 18.70 | 18.17 | 18.25 | 18.25 | 3,395,700 |
| 28 Mar 2024 | 18.06 | 18.41 | 17.99 | 18.21 | 18.21 | 1,887,900 |
| 27 Mar 2024 | 18.15 | 18.24 | 17.93 | 18.09 | 18.09 | 1,623,300 |
| 26 Mar 2024 | 18.44 | 18.44 | 17.89 | 17.92 | 17.92 | 1,879,600 |
| 25 Mar 2024 | 18.35 | 18.35 | 18.11 | 18.23 | 18.23 | 1,255,500 |
| 22 Mar 2024 | 18.45 | 18.64 | 18.16 | 18.29 | 18.29 | 1,604,700 |
| 21 Mar 2024 | 18.62 | 18.76 | 18.43 | 18.50 | 18.50 | 2,070,000 |
| 20 Mar 2024 | 18.34 | 18.71 | 18.17 | 18.59 | 18.59 | 2,391,900 |
| 19 Mar 2024 | 17.81 | 18.50 | 17.76 | 18.35 | 18.35 | 4,093,200 |
| 18 Mar 2024 | 17.90 | 18.13 | 17.64 | 17.97 | 17.97 | 3,183,300 |
| 15 Mar 2024 | 17.83 | 17.99 | 17.70 | 17.77 | 17.77 | 3,050,100 |
| 14 Mar 2024 | 18.66 | 18.73 | 17.80 | 18.03 | 18.03 | 3,337,800 |
| 13 Mar 2024 | 18.54 | 18.95 | 18.37 | 18.74 | 18.74 | 1,678,300 |
| 12 Mar 2024 | 19.13 | 19.18 | 18.65 | 18.66 | 18.66 | 1,542,000 |
| 11 Mar 2024 | 18.54 | 19.30 | 18.54 | 19.09 | 19.09 | 3,129,000 |
| 08 Mar 2024 | 18.76 | 19.30 | 18.46 | 18.63 | 18.63 | 2,082,300 |
| 07 Mar 2024 | 18.85 | 18.85 | 18.27 | 18.55 | 18.55 | 2,981,200 |
| 06 Mar 2024 | 18.64 | 18.85 | 18.31 | 18.64 | 18.64 | 2,751,600 |
| 05 Mar 2024 | 19.46 | 19.46 | 18.34 | 18.37 | 18.37 | 3,975,900 |
| 04 Mar 2024 | 20.39 | 20.39 | 19.65 | 19.72 | 19.72 | 1,634,500 |
| 01 Mar 2024 | 20.41 | 20.44 | 19.95 | 20.26 | 20.26 | 2,423,900 |
| 29 Feb 2024 | 20.54 | 20.60 | 19.91 | 20.44 | 20.44 | 3,147,800 |
| 28 Feb 2024 | 20.63 | 20.63 | 19.53 | 20.11 | 20.11 | 4,140,200 |
| 27 Feb 2024 | 20.00 | 20.91 | 19.50 | 20.88 | 20.88 | 2,786,100 |
| 26 Feb 2024 | 20.12 | 20.71 | 20.02 | 20.43 | 20.43 | 2,482,500 |
| 23 Feb 2024 | 20.14 | 20.37 | 20.08 | 20.25 | 20.25 | 1,461,900 |
| 22 Feb 2024 | 20.58 | 20.80 | 19.97 | 20.14 | 20.14 | 2,078,600 |
| 21 Feb 2024 | 20.48 | 20.59 | 20.12 | 20.33 | 20.33 | 1,983,800 |
| 20 Feb 2024 | 21.07 | 21.07 | 20.44 | 20.95 | 20.95 | 2,221,500 |
| 16 Feb 2024 | 20.44 | 20.88 | 20.29 | 20.69 | 20.69 | 2,186,700 |
| 15 Feb 2024 | 21.61 | 21.61 | 20.58 | 20.71 | 20.71 | 2,651,600 |
| 14 Feb 2024 | 21.15 | 21.46 | 20.98 | 21.27 | 21.27 | 1,737,800 |
| 13 Feb 2024 | 20.51 | 21.18 | 20.20 | 20.74 | 20.74 | 2,772,000 |
| 12 Feb 2024 | 21.64 | 22.14 | 21.39 | 21.58 | 21.58 | 3,359,200 |
| 09 Feb 2024 | 21.77 | 22.07 | 21.35 | 21.71 | 21.71 | 2,711,300 |
| 08 Feb 2024 | 21.00 | 21.68 | 20.80 | 21.36 | 21.36 | 3,218,600 |
| 07 Feb 2024 | 22.74 | 22.78 | 20.17 | 21.15 | 21.15 | 9,091,600 |
| 06 Feb 2024 | 21.64 | 22.01 | 21.12 | 21.82 | 21.82 | 3,774,700 |
| 05 Feb 2024 | 22.27 | 22.30 | 21.43 | 21.66 | 21.66 | 2,323,800 |
| 02 Feb 2024 | 22.36 | 22.41 | 21.64 | 22.33 | 22.33 | 3,318,000 |
| 01 Feb 2024 | 22.49 | 22.95 | 22.32 | 22.76 | 22.76 | 2,531,100 |
| 31 Jan 2024 | 23.00 | 23.00 | 22.15 | 22.20 | 22.20 | 2,534,100 |
| 30 Jan 2024 | 23.23 | 23.29 | 22.69 | 23.12 | 23.12 | 1,588,200 |
| 29 Jan 2024 | 22.45 | 23.30 | 22.25 | 23.29 | 23.29 | 2,112,800 |
| 26 Jan 2024 | 21.97 | 22.94 | 21.83 | 22.14 | 22.14 | 2,480,600 |
| 25 Jan 2024 | 22.05 | 22.15 | 21.31 | 21.89 | 21.89 | 3,307,800 |
| 24 Jan 2024 | 22.44 | 22.52 | 21.63 | 21.66 | 21.66 | 2,784,100 |
| 23 Jan 2024 | 22.24 | 22.37 | 21.81 | 21.98 | 21.98 | 2,115,100 |
| 22 Jan 2024 | 21.62 | 22.66 | 21.48 | 21.97 | 21.97 | 2,685,400 |
| 19 Jan 2024 | 22.51 | 22.51 | 21.01 | 21.24 | 21.24 | 4,918,700 |
| 18 Jan 2024 | 22.62 | 22.73 | 21.94 | 22.30 | 22.30 | 1,675,600 |
| 17 Jan 2024 | 22.90 | 22.99 | 22.06 | 22.38 | 22.38 | 2,205,800 |
| 16 Jan 2024 | 23.32 | 23.64 | 23.08 | 23.28 | 23.28 | 2,000,100 |
| 12 Jan 2024 | 23.73 | 23.93 | 23.44 | 23.59 | 23.59 | 2,261,000 |
| 11 Jan 2024 | 23.32 | 23.65 | 22.80 | 23.47 | 23.47 | 1,899,400 |
| 10 Jan 2024 | 22.97 | 23.48 | 22.89 | 23.32 | 23.32 | 2,028,100 |
| 09 Jan 2024 | 22.46 | 23.05 | 22.39 | 22.86 | 22.86 | 1,513,400 |
| 08 Jan 2024 | 22.07 | 22.89 | 21.94 | 22.70 | 22.70 | 2,474,000 |
| 05 Jan 2024 | 22.26 | 22.54 | 21.76 | 21.91 | 21.91 | 2,135,000 |
| 04 Jan 2024 | 21.48 | 22.01 | 21.22 | 21.47 | 21.47 | 2,805,500 |
| 03 Jan 2024 | 21.59 | 21.69 | 21.24 | 21.51 | 21.51 | 3,342,800 |
| 02 Jan 2024 | 23.11 | 23.15 | 21.93 | 22.08 | 22.08 | 2,803,700 |
| 29 Dec 2023 | 24.00 | 24.09 | 23.40 | 23.49 | 23.49 | 1,720,400 |
| 28 Dec 2023 | 23.96 | 24.15 | 23.68 | 24.00 | 24.00 | 1,451,100 |
| 27 Dec 2023 | 23.88 | 24.02 | 23.51 | 23.73 | 23.73 | 1,356,400 |
| 26 Dec 2023 | 24.17 | 24.25 | 23.81 | 23.84 | 23.84 | 1,283,600 |
| 22 Dec 2023 | 24.14 | 24.34 | 23.83 | 23.96 | 23.96 | 1,082,900 |
| 21 Dec 2023 | 23.99 | 24.10 | 23.38 | 24.08 | 24.08 | 1,660,500 |
| 20 Dec 2023 | 24.19 | 24.59 | 23.55 | 23.56 | 23.56 | 2,049,900 |
| 19 Dec 2023 | 24.24 | 24.98 | 24.24 | 24.48 | 24.48 | 2,877,800 |
| 18 Dec 2023 | 24.00 | 24.47 | 23.75 | 24.19 | 24.19 | 2,591,600 |
| 15 Dec 2023 | 23.80 | 24.16 | 23.43 | 24.15 | 24.15 | 5,044,100 |
| 14 Dec 2023 | 22.69 | 23.74 | 22.64 | 23.54 | 23.54 | 5,003,000 |
| 13 Dec 2023 | 21.30 | 22.24 | 21.06 | 22.19 | 22.19 | 4,555,900 |
| 12 Dec 2023 | 20.53 | 21.25 | 20.43 | 21.24 | 21.24 | 2,647,700 |
| 11 Dec 2023 | 20.05 | 20.56 | 19.82 | 20.53 | 20.53 | 1,863,800 |
| 08 Dec 2023 | 19.86 | 20.58 | 19.72 | 20.26 | 20.26 | 1,033,300 |
| 07 Dec 2023 | 20.50 | 20.51 | 19.68 | 20.07 | 20.07 | 2,173,500 |
| 06 Dec 2023 | 21.03 | 21.20 | 20.49 | 20.50 | 20.50 | 1,402,400 |
| 05 Dec 2023 | 20.48 | 20.97 | 20.06 | 20.88 | 20.88 | 1,774,000 |
| 04 Dec 2023 | 20.51 | 21.00 | 20.39 | 20.63 | 20.63 | 2,398,200 |
| 01 Dec 2023 | 20.16 | 21.50 | 20.13 | 21.21 | 21.21 | 3,719,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.