Freshworks Inc.
FRSHNASDAQTechnology● Active
$9.45
$-0.14(-1.46%)
Market Cap$2.6B
P/E Ratio—
52W High$16.05
52W Low$6.79
Freshworks Inc.（FRSH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
frsh · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$53.36
Nov 2, 2021
-82.3% from here
5-Year Low5Y
$6.79
Feb 12, 2026
+39.2% from low
IPO Priceadj.
$47.55
Sep 22, 2021
-80.1% since IPO
1 Year Ago
$15.95
Jun 9, 2025
-40.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FRSH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.67 | $9.74 | $9.31 | $9.45 | $9.45 | 6.5M | -2.28% |
| Jun 4, 2026 | $9.76 | $9.88 | $9.54 | $9.59 | $9.59 | 9.9M | -1.74% |
| Jun 3, 2026 | $10.03 | $10.13 | $9.47 | $9.55 | $9.55 | 8.0M | -4.79% |
| Jun 2, 2026 | $10.12 | $10.32 | $9.88 | $10.16 | $10.16 | 10.2M | +0.40% |
| Jun 1, 2026 | $9.97 | $10.69 | $9.86 | $10.68 | $10.68 | 19.1M | +7.12% |
| May 29, 2026 | $9.11 | $9.76 | $9.09 | $9.71 | $9.71 | 14.0M | +6.59% |
| May 28, 2026 | $9.10 | $9.19 | $8.93 | $9.00 | $9.00 | 9.7M | -1.10% |
| May 27, 2026 | $8.98 | $9.19 | $8.93 | $8.98 | $8.98 | 11.9M | +0.00% |
| May 26, 2026 | $9.00 | $9.15 | $8.96 | $9.04 | $9.04 | 9.0M | +0.44% |
| May 22, 2026 | $9.13 | $9.28 | $8.98 | $9.08 | $9.08 | 8.3M | -0.55% |
| May 21, 2026 | $9.12 | $9.14 | $8.93 | $9.07 | $9.07 | 6.5M | -0.55% |
| May 20, 2026 | $9.01 | $9.24 | $8.84 | $9.20 | $9.20 | 11.7M | +2.11% |
| May 19, 2026 | $9.25 | $9.61 | $9.06 | $9.12 | $9.12 | 16.2M | -1.41% |
| May 18, 2026 | $8.91 | $9.17 | $8.85 | $9.05 | $9.05 | 12.2M | +1.57% |
| May 15, 2026 | $8.40 | $9.03 | $8.40 | $8.96 | $8.96 | 12.2M | +6.67% |
| May 14, 2026 | $8.21 | $8.43 | $7.93 | $8.42 | $8.42 | 15.6M | +2.56% |
| May 13, 2026 | $8.30 | $8.41 | $8.07 | $8.20 | $8.20 | 11.5M | -1.20% |
| May 12, 2026 | $8.74 | $8.79 | $8.45 | $8.50 | $8.50 | 9.8M | -2.75% |
| May 11, 2026 | $8.77 | $8.90 | $8.48 | $8.61 | $8.61 | 12.9M | -1.82% |
| May 8, 2026 | $8.89 | $8.92 | $8.54 | $8.83 | $8.83 | 9.2M | -0.67% |
Showing 1–20 of 1,181 records
Annual Stock Price Performance · FRSH
Jan 1 → Dec 31 · 6 years2026-22.9%$12.26 → $9.45
-22.9%
2025-25.2%$16.38 → $12.25
-25.2%
2024-30.0%$23.11 → $16.17
-30.0%
2023+55.8%$15.08 → $23.49
+55.8%
2022-44.3%$26.40 → $14.71
-44.3%
2021-39.6%$43.50 → $26.26
-39.6%
Best Year2023 · +55.8%
Worst Year2022 · -44.3%
Positive Years1 / 6
Avg Annual Return-17.7%
6Y Total Return-78.3%
6Y CAGR~-22.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in FRSH?
If you invested $1,000 in FRSH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$199
Total Return-80.1%
CAGR~-27.6% / yr
Profit$-801
Based on Sep 22, 2021 · $47.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Freshworks Inc.（FRSH）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $9.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FRSH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FRSH 历史股价FMP 日线复权 OHLCV