NasdaqGS - Delayed Quote • USD
Freshworks Inc. (FRSH)
At close: April 18 at 4:00 PM EDT
Pre-Market: 8:49 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 17.76 | 17.97 | 17.54 | 17.65 | 17.65 | 2,359,300 |
Apr 17, 2024 | 17.36 | 17.92 | 17.33 | 17.69 | 17.69 | 2,187,500 |
Apr 16, 2024 | 17.00 | 17.53 | 16.86 | 17.30 | 17.30 | 1,560,300 |
Apr 15, 2024 | 18.03 | 18.21 | 17.00 | 17.10 | 17.10 | 1,839,800 |
Apr 12, 2024 | 18.04 | 18.16 | 17.85 | 17.96 | 17.96 | 1,934,000 |
Apr 11, 2024 | 18.06 | 18.31 | 17.58 | 18.28 | 18.28 | 2,188,500 |
Apr 10, 2024 | 18.03 | 18.38 | 17.89 | 17.96 | 17.96 | 1,867,000 |
Apr 9, 2024 | 18.77 | 18.92 | 18.56 | 18.76 | 18.76 | 1,816,700 |
Apr 8, 2024 | 18.32 | 18.69 | 18.21 | 18.64 | 18.64 | 2,392,100 |
Apr 5, 2024 | 17.95 | 18.20 | 17.93 | 18.17 | 18.17 | 1,698,000 |
Apr 4, 2024 | 17.94 | 18.72 | 17.78 | 18.01 | 18.01 | 3,715,900 |
Apr 3, 2024 | 17.55 | 17.92 | 17.53 | 17.66 | 17.66 | 1,367,300 |
Apr 2, 2024 | 17.80 | 17.99 | 17.65 | 17.79 | 17.79 | 2,075,200 |
Apr 1, 2024 | 18.20 | 18.70 | 18.17 | 18.25 | 18.25 | 3,395,700 |
Mar 28, 2024 | 18.06 | 18.41 | 17.99 | 18.21 | 18.21 | 1,887,900 |
Mar 27, 2024 | 18.15 | 18.24 | 17.93 | 18.09 | 18.09 | 1,623,300 |
Mar 26, 2024 | 18.44 | 18.44 | 17.89 | 17.92 | 17.92 | 1,879,600 |
Mar 25, 2024 | 18.35 | 18.35 | 18.11 | 18.23 | 18.23 | 1,255,500 |
Mar 22, 2024 | 18.45 | 18.64 | 18.16 | 18.29 | 18.29 | 1,604,700 |
Mar 21, 2024 | 18.62 | 18.76 | 18.43 | 18.50 | 18.50 | 2,070,000 |
Mar 20, 2024 | 18.34 | 18.71 | 18.17 | 18.59 | 18.59 | 2,391,900 |
Mar 19, 2024 | 17.81 | 18.50 | 17.76 | 18.35 | 18.35 | 4,093,200 |
Mar 18, 2024 | 17.90 | 18.13 | 17.64 | 17.97 | 17.97 | 3,183,300 |
Mar 15, 2024 | 17.83 | 17.99 | 17.70 | 17.77 | 17.77 | 3,050,100 |
Mar 14, 2024 | 18.66 | 18.73 | 17.80 | 18.03 | 18.03 | 3,337,800 |
Mar 13, 2024 | 18.54 | 18.95 | 18.37 | 18.74 | 18.74 | 1,678,300 |
Mar 12, 2024 | 19.13 | 19.18 | 18.65 | 18.66 | 18.66 | 1,542,000 |
Mar 11, 2024 | 18.54 | 19.30 | 18.54 | 19.09 | 19.09 | 3,129,000 |
Mar 8, 2024 | 18.76 | 19.30 | 18.46 | 18.63 | 18.63 | 2,082,300 |
Mar 7, 2024 | 18.85 | 18.85 | 18.27 | 18.55 | 18.55 | 2,981,200 |
Mar 6, 2024 | 18.64 | 18.85 | 18.31 | 18.64 | 18.64 | 2,751,600 |
Mar 5, 2024 | 19.46 | 19.46 | 18.34 | 18.37 | 18.37 | 3,975,900 |
Mar 4, 2024 | 20.39 | 20.39 | 19.65 | 19.72 | 19.72 | 1,634,500 |
Mar 1, 2024 | 20.41 | 20.44 | 19.95 | 20.26 | 20.26 | 2,423,900 |
Feb 29, 2024 | 20.54 | 20.60 | 19.91 | 20.44 | 20.44 | 3,147,800 |
Feb 28, 2024 | 20.63 | 20.63 | 19.53 | 20.11 | 20.11 | 4,140,200 |
Feb 27, 2024 | 20.00 | 20.91 | 19.50 | 20.88 | 20.88 | 2,786,100 |
Feb 26, 2024 | 20.12 | 20.71 | 20.02 | 20.43 | 20.43 | 2,482,500 |
Feb 23, 2024 | 20.14 | 20.37 | 20.08 | 20.25 | 20.25 | 1,461,900 |
Feb 22, 2024 | 20.58 | 20.80 | 19.97 | 20.14 | 20.14 | 2,078,600 |
Feb 21, 2024 | 20.48 | 20.59 | 20.12 | 20.33 | 20.33 | 1,983,800 |
Feb 20, 2024 | 21.07 | 21.07 | 20.44 | 20.95 | 20.95 | 2,221,500 |
Feb 16, 2024 | 20.44 | 20.88 | 20.29 | 20.69 | 20.69 | 2,186,700 |
Feb 15, 2024 | 21.61 | 21.61 | 20.58 | 20.71 | 20.71 | 2,651,600 |
Feb 14, 2024 | 21.15 | 21.46 | 20.98 | 21.27 | 21.27 | 1,737,800 |
Feb 13, 2024 | 20.51 | 21.18 | 20.20 | 20.74 | 20.74 | 2,772,000 |
Feb 12, 2024 | 21.64 | 22.14 | 21.39 | 21.58 | 21.58 | 3,359,200 |
Feb 9, 2024 | 21.77 | 22.07 | 21.35 | 21.71 | 21.71 | 2,711,300 |
Feb 8, 2024 | 21.00 | 21.68 | 20.80 | 21.36 | 21.36 | 3,218,600 |
Feb 7, 2024 | 22.74 | 22.78 | 20.17 | 21.15 | 21.15 | 9,091,600 |
Feb 6, 2024 | 21.64 | 22.01 | 21.12 | 21.82 | 21.82 | 3,774,700 |
Feb 5, 2024 | 22.27 | 22.30 | 21.43 | 21.66 | 21.66 | 2,323,800 |
Feb 2, 2024 | 22.36 | 22.41 | 21.64 | 22.33 | 22.33 | 3,318,000 |
Feb 1, 2024 | 22.49 | 22.95 | 22.32 | 22.76 | 22.76 | 2,531,100 |
Jan 31, 2024 | 23.00 | 23.00 | 22.15 | 22.20 | 22.20 | 2,534,100 |
Jan 30, 2024 | 23.23 | 23.29 | 22.69 | 23.12 | 23.12 | 1,588,200 |
Jan 29, 2024 | 22.45 | 23.30 | 22.25 | 23.29 | 23.29 | 2,112,800 |
Jan 26, 2024 | 21.97 | 22.94 | 21.83 | 22.14 | 22.14 | 2,480,600 |
Jan 25, 2024 | 22.05 | 22.15 | 21.31 | 21.89 | 21.89 | 3,307,800 |
Jan 24, 2024 | 22.44 | 22.52 | 21.63 | 21.66 | 21.66 | 2,784,100 |
Jan 23, 2024 | 22.24 | 22.37 | 21.81 | 21.98 | 21.98 | 2,115,100 |
Jan 22, 2024 | 21.62 | 22.66 | 21.48 | 21.97 | 21.97 | 2,685,400 |
Jan 19, 2024 | 22.51 | 22.51 | 21.01 | 21.24 | 21.24 | 4,918,700 |
Jan 18, 2024 | 22.62 | 22.73 | 21.94 | 22.30 | 22.30 | 1,675,600 |
Jan 17, 2024 | 22.90 | 22.99 | 22.06 | 22.38 | 22.38 | 2,205,800 |
Jan 16, 2024 | 23.32 | 23.64 | 23.08 | 23.28 | 23.28 | 2,000,100 |
Jan 12, 2024 | 23.73 | 23.93 | 23.44 | 23.59 | 23.59 | 2,261,000 |
Jan 11, 2024 | 23.32 | 23.65 | 22.80 | 23.47 | 23.47 | 1,899,400 |
Jan 10, 2024 | 22.97 | 23.48 | 22.89 | 23.32 | 23.32 | 2,028,100 |
Jan 9, 2024 | 22.46 | 23.05 | 22.39 | 22.86 | 22.86 | 1,513,400 |
Jan 8, 2024 | 22.07 | 22.89 | 21.94 | 22.70 | 22.70 | 2,474,000 |
Jan 5, 2024 | 22.26 | 22.54 | 21.76 | 21.91 | 21.91 | 2,135,000 |
Jan 4, 2024 | 21.48 | 22.01 | 21.22 | 21.47 | 21.47 | 2,805,500 |
Jan 3, 2024 | 21.59 | 21.69 | 21.24 | 21.51 | 21.51 | 3,342,800 |
Jan 2, 2024 | 23.11 | 23.15 | 21.93 | 22.08 | 22.08 | 2,803,700 |
Dec 29, 2023 | 24.00 | 24.09 | 23.40 | 23.49 | 23.49 | 1,720,400 |
Dec 28, 2023 | 23.96 | 24.15 | 23.68 | 24.00 | 24.00 | 1,451,100 |
Dec 27, 2023 | 23.88 | 24.02 | 23.51 | 23.73 | 23.73 | 1,356,400 |
Dec 26, 2023 | 24.17 | 24.25 | 23.81 | 23.84 | 23.84 | 1,283,600 |
Dec 22, 2023 | 24.14 | 24.34 | 23.83 | 23.96 | 23.96 | 1,082,900 |
Dec 21, 2023 | 23.99 | 24.10 | 23.38 | 24.08 | 24.08 | 1,660,500 |
Dec 20, 2023 | 24.19 | 24.59 | 23.55 | 23.56 | 23.56 | 2,049,900 |
Dec 19, 2023 | 24.24 | 24.98 | 24.24 | 24.48 | 24.48 | 2,877,800 |
Dec 18, 2023 | 24.00 | 24.47 | 23.75 | 24.19 | 24.19 | 2,591,600 |
Dec 15, 2023 | 23.80 | 24.16 | 23.43 | 24.15 | 24.15 | 5,044,100 |
Dec 14, 2023 | 22.69 | 23.74 | 22.64 | 23.54 | 23.54 | 5,003,000 |
Dec 13, 2023 | 21.30 | 22.24 | 21.06 | 22.19 | 22.19 | 4,555,900 |
Dec 12, 2023 | 20.53 | 21.25 | 20.43 | 21.24 | 21.24 | 2,647,700 |
Dec 11, 2023 | 20.05 | 20.56 | 19.82 | 20.53 | 20.53 | 1,863,800 |
Dec 8, 2023 | 19.86 | 20.58 | 19.72 | 20.26 | 20.26 | 1,033,300 |
Dec 7, 2023 | 20.50 | 20.51 | 19.68 | 20.07 | 20.07 | 2,173,500 |
Dec 6, 2023 | 21.03 | 21.20 | 20.49 | 20.50 | 20.50 | 1,402,400 |
Dec 5, 2023 | 20.48 | 20.97 | 20.06 | 20.88 | 20.88 | 1,774,000 |
Dec 4, 2023 | 20.51 | 21.00 | 20.39 | 20.63 | 20.63 | 2,398,200 |
Dec 1, 2023 | 20.16 | 21.50 | 20.13 | 21.21 | 21.21 | 3,719,800 |
Nov 30, 2023 | 20.55 | 20.65 | 19.63 | 20.02 | 20.02 | 2,535,500 |
Nov 29, 2023 | 19.92 | 21.13 | 19.91 | 20.45 | 20.45 | 3,692,100 |
Nov 28, 2023 | 18.98 | 19.74 | 18.80 | 19.49 | 19.49 | 2,598,600 |
Nov 27, 2023 | 18.72 | 19.11 | 18.66 | 18.96 | 18.96 | 1,392,400 |
Nov 24, 2023 | 18.84 | 19.05 | 18.79 | 18.89 | 18.89 | 504,000 |
Nov 22, 2023 | 19.00 | 19.19 | 18.69 | 18.89 | 18.89 | 1,650,900 |
Nov 21, 2023 | 18.64 | 19.17 | 18.58 | 18.75 | 18.75 | 1,682,500 |
Nov 20, 2023 | 18.57 | 19.37 | 18.57 | 18.92 | 18.92 | 1,919,900 |
Nov 17, 2023 | 17.91 | 18.62 | 17.85 | 18.56 | 18.56 | 2,522,600 |
Nov 16, 2023 | 18.02 | 18.06 | 17.50 | 17.76 | 17.76 | 1,931,100 |
Nov 15, 2023 | 18.39 | 18.78 | 18.06 | 18.17 | 18.17 | 2,988,300 |
Nov 14, 2023 | 17.95 | 18.36 | 17.82 | 18.32 | 18.32 | 2,398,000 |
Nov 13, 2023 | 17.38 | 17.49 | 17.11 | 17.18 | 17.18 | 1,840,300 |
Nov 10, 2023 | 17.07 | 17.63 | 16.91 | 17.45 | 17.45 | 2,186,300 |
Nov 9, 2023 | 18.37 | 18.44 | 16.86 | 17.05 | 17.05 | 3,394,400 |
Nov 8, 2023 | 18.45 | 18.61 | 17.76 | 18.25 | 18.25 | 3,652,300 |
Nov 7, 2023 | 18.55 | 19.15 | 18.28 | 18.92 | 18.92 | 2,077,800 |
Nov 6, 2023 | 19.02 | 19.07 | 18.00 | 18.32 | 18.32 | 1,798,900 |
Nov 3, 2023 | 18.35 | 19.00 | 18.35 | 19.00 | 19.00 | 2,664,000 |
Nov 2, 2023 | 18.00 | 18.58 | 17.76 | 18.24 | 18.24 | 2,365,700 |
Nov 1, 2023 | 17.65 | 18.63 | 17.12 | 17.55 | 17.55 | 4,552,100 |
Oct 31, 2023 | 17.67 | 18.05 | 17.28 | 17.94 | 17.94 | 3,857,100 |
Oct 30, 2023 | 17.62 | 17.88 | 17.39 | 17.62 | 17.62 | 2,382,300 |
Oct 27, 2023 | 17.84 | 17.94 | 17.54 | 17.67 | 17.67 | 1,582,900 |
Oct 26, 2023 | 17.82 | 17.92 | 17.40 | 17.67 | 17.67 | 2,099,700 |
Oct 25, 2023 | 18.41 | 18.41 | 17.60 | 17.71 | 17.71 | 2,009,800 |
Oct 24, 2023 | 18.62 | 19.15 | 18.30 | 18.63 | 18.63 | 2,377,200 |
Oct 23, 2023 | 18.27 | 18.53 | 17.86 | 18.29 | 18.29 | 2,415,200 |
Oct 20, 2023 | 18.97 | 19.00 | 18.20 | 18.55 | 18.55 | 2,228,000 |
Oct 19, 2023 | 19.13 | 19.41 | 18.89 | 18.96 | 18.96 | 2,253,200 |
Oct 18, 2023 | 19.03 | 19.15 | 18.70 | 18.92 | 18.92 | 2,116,000 |
Oct 17, 2023 | 18.25 | 19.28 | 18.11 | 19.05 | 19.05 | 3,302,600 |
Oct 16, 2023 | 17.93 | 18.75 | 17.81 | 18.58 | 18.58 | 2,503,200 |
Oct 13, 2023 | 17.93 | 17.93 | 17.52 | 17.74 | 17.74 | 1,167,100 |
Oct 12, 2023 | 18.58 | 18.69 | 17.72 | 17.92 | 17.92 | 1,866,000 |
Oct 11, 2023 | 18.74 | 19.01 | 18.52 | 18.70 | 18.70 | 1,892,000 |
Oct 10, 2023 | 19.15 | 19.61 | 18.69 | 18.70 | 18.70 | 1,846,300 |
Oct 9, 2023 | 19.17 | 19.47 | 19.05 | 19.10 | 19.10 | 1,307,000 |
Oct 6, 2023 | 18.59 | 19.76 | 18.52 | 19.51 | 19.51 | 2,420,400 |
Oct 5, 2023 | 18.90 | 18.95 | 18.52 | 18.82 | 18.82 | 1,662,300 |
Oct 4, 2023 | 18.74 | 19.14 | 18.59 | 18.91 | 18.91 | 1,692,900 |
Oct 3, 2023 | 19.16 | 19.30 | 18.45 | 18.60 | 18.60 | 1,682,800 |
Oct 2, 2023 | 19.92 | 20.07 | 19.22 | 19.37 | 19.37 | 2,173,600 |
Sep 29, 2023 | 19.83 | 20.33 | 19.81 | 19.92 | 19.92 | 2,358,100 |
Sep 28, 2023 | 19.24 | 19.76 | 19.05 | 19.56 | 19.56 | 1,188,000 |
Sep 27, 2023 | 18.72 | 19.33 | 18.72 | 19.30 | 19.30 | 2,162,300 |
Sep 26, 2023 | 19.21 | 19.58 | 18.69 | 18.72 | 18.72 | 1,438,500 |
Sep 25, 2023 | 19.13 | 19.53 | 19.06 | 19.41 | 19.41 | 1,554,100 |
Sep 22, 2023 | 19.81 | 19.86 | 19.35 | 19.38 | 19.38 | 1,598,000 |
Sep 21, 2023 | 19.94 | 19.94 | 19.21 | 19.50 | 19.50 | 2,505,400 |
Sep 20, 2023 | 19.95 | 20.52 | 19.82 | 20.09 | 20.09 | 1,784,300 |
Sep 19, 2023 | 19.88 | 20.07 | 19.73 | 19.98 | 19.98 | 2,362,700 |
Sep 18, 2023 | 19.77 | 19.97 | 19.48 | 19.89 | 19.89 | 3,308,700 |
Sep 15, 2023 | 20.39 | 20.39 | 19.82 | 20.01 | 20.01 | 4,310,200 |
Sep 14, 2023 | 21.00 | 21.05 | 20.50 | 20.56 | 20.56 | 3,078,600 |
Sep 13, 2023 | 21.26 | 21.30 | 20.62 | 20.95 | 20.95 | 4,582,400 |
Sep 12, 2023 | 21.66 | 22.55 | 21.64 | 21.68 | 21.68 | 2,028,400 |
Sep 11, 2023 | 22.18 | 22.63 | 21.87 | 22.23 | 22.23 | 2,453,200 |
Sep 8, 2023 | 23.42 | 23.80 | 21.84 | 21.90 | 21.90 | 3,438,200 |
Sep 7, 2023 | 22.52 | 23.64 | 22.10 | 23.12 | 23.12 | 5,214,200 |
Sep 6, 2023 | 22.06 | 23.20 | 21.94 | 22.94 | 22.94 | 4,376,200 |
Sep 5, 2023 | 22.04 | 22.39 | 21.84 | 22.23 | 22.23 | 3,710,900 |
Sep 1, 2023 | 22.12 | 22.55 | 22.10 | 22.30 | 22.30 | 2,524,100 |
Aug 31, 2023 | 22.04 | 22.22 | 21.81 | 21.87 | 21.87 | 2,240,500 |
Aug 30, 2023 | 21.34 | 21.95 | 21.22 | 21.89 | 21.89 | 3,440,400 |
Aug 29, 2023 | 21.20 | 21.69 | 21.06 | 21.39 | 21.39 | 3,060,800 |
Aug 28, 2023 | 21.25 | 21.58 | 20.98 | 21.20 | 21.20 | 2,179,800 |
Aug 25, 2023 | 20.64 | 21.61 | 20.64 | 21.15 | 21.15 | 3,946,900 |
Aug 24, 2023 | 21.03 | 21.18 | 20.42 | 20.67 | 20.67 | 2,006,800 |
Aug 23, 2023 | 20.85 | 20.93 | 20.52 | 20.79 | 20.79 | 3,143,900 |
Aug 22, 2023 | 20.35 | 21.19 | 20.31 | 20.90 | 20.90 | 3,099,200 |
Aug 21, 2023 | 21.47 | 21.51 | 20.86 | 21.04 | 21.04 | 2,403,600 |
Aug 18, 2023 | 20.69 | 21.60 | 20.47 | 21.45 | 21.45 | 2,719,700 |
Aug 17, 2023 | 22.09 | 22.09 | 21.04 | 21.10 | 21.10 | 2,050,300 |
Aug 16, 2023 | 22.41 | 22.45 | 21.98 | 22.08 | 22.08 | 2,715,300 |
Aug 15, 2023 | 22.56 | 22.95 | 22.30 | 22.41 | 22.41 | 1,804,600 |
Aug 14, 2023 | 22.39 | 22.84 | 22.15 | 22.76 | 22.76 | 1,986,100 |
Aug 11, 2023 | 22.26 | 22.62 | 22.11 | 22.48 | 22.48 | 2,173,600 |
Aug 10, 2023 | 22.00 | 22.54 | 21.95 | 22.50 | 22.50 | 3,571,000 |
Aug 9, 2023 | 21.58 | 21.97 | 21.22 | 21.90 | 21.90 | 2,687,100 |
Aug 8, 2023 | 21.21 | 21.45 | 20.81 | 21.45 | 21.45 | 3,032,500 |
Aug 7, 2023 | 20.91 | 21.75 | 20.60 | 21.71 | 21.71 | 2,686,600 |
Aug 4, 2023 | 21.43 | 21.61 | 20.91 | 20.92 | 20.92 | 3,053,600 |
Aug 3, 2023 | 20.84 | 21.40 | 19.81 | 21.38 | 21.38 | 6,009,900 |
Aug 2, 2023 | 21.56 | 23.09 | 20.85 | 21.61 | 21.61 | 13,682,900 |
Aug 1, 2023 | 18.54 | 18.54 | 17.88 | 18.24 | 18.24 | 2,329,300 |
Jul 31, 2023 | 17.76 | 18.71 | 17.75 | 18.66 | 18.66 | 2,320,100 |
Jul 28, 2023 | 17.72 | 17.91 | 17.39 | 17.62 | 17.62 | 1,169,000 |
Jul 27, 2023 | 17.75 | 17.93 | 17.14 | 17.29 | 17.29 | 1,339,200 |
Jul 26, 2023 | 16.87 | 17.48 | 16.78 | 17.41 | 17.41 | 1,154,300 |
Jul 25, 2023 | 16.98 | 17.22 | 16.72 | 17.00 | 17.00 | 1,042,600 |
Jul 24, 2023 | 16.98 | 17.10 | 16.61 | 16.81 | 16.81 | 1,419,600 |
Jul 21, 2023 | 17.75 | 17.88 | 16.92 | 16.97 | 16.97 | 2,442,200 |
Jul 20, 2023 | 18.14 | 18.46 | 17.54 | 17.55 | 17.55 | 2,252,600 |
Jul 19, 2023 | 17.82 | 18.41 | 17.79 | 18.08 | 18.08 | 2,187,900 |
Jul 18, 2023 | 17.68 | 17.83 | 17.53 | 17.66 | 17.66 | 1,805,600 |
Jul 17, 2023 | 17.64 | 17.84 | 17.45 | 17.62 | 17.62 | 2,756,900 |
Jul 14, 2023 | 17.54 | 17.75 | 17.36 | 17.56 | 17.56 | 1,517,000 |
Jul 13, 2023 | 17.52 | 17.92 | 17.50 | 17.65 | 17.65 | 1,719,400 |
Jul 12, 2023 | 17.05 | 17.50 | 16.93 | 17.41 | 17.41 | 2,209,200 |
Jul 11, 2023 | 16.65 | 17.15 | 16.60 | 17.09 | 17.09 | 1,727,200 |
Jul 10, 2023 | 16.12 | 16.54 | 16.04 | 16.54 | 16.54 | 1,765,300 |
Jul 7, 2023 | 16.20 | 16.61 | 16.15 | 16.30 | 16.30 | 2,320,000 |
Jul 6, 2023 | 16.15 | 16.25 | 15.82 | 16.17 | 16.17 | 3,844,900 |
Jul 5, 2023 | 17.25 | 17.40 | 16.49 | 16.50 | 16.50 | 3,302,800 |
Jul 3, 2023 | 17.35 | 17.68 | 17.27 | 17.61 | 17.61 | 1,297,400 |
Jun 30, 2023 | 17.65 | 17.85 | 17.41 | 17.58 | 17.58 | 2,894,500 |
Jun 29, 2023 | 17.20 | 17.62 | 17.09 | 17.60 | 17.60 | 2,208,500 |
Jun 28, 2023 | 16.62 | 17.27 | 16.52 | 17.20 | 17.20 | 3,430,500 |
Jun 27, 2023 | 16.10 | 16.78 | 15.90 | 16.70 | 16.70 | 1,880,500 |
Jun 26, 2023 | 16.05 | 16.51 | 15.85 | 15.88 | 15.88 | 1,630,100 |
Jun 23, 2023 | 16.26 | 16.46 | 16.06 | 16.21 | 16.21 | 24,059,800 |
Jun 22, 2023 | 16.19 | 16.63 | 16.07 | 16.52 | 16.52 | 1,551,200 |
Jun 21, 2023 | 16.96 | 16.96 | 16.02 | 16.31 | 16.31 | 1,947,100 |
Jun 20, 2023 | 16.69 | 16.99 | 16.51 | 16.94 | 16.94 | 2,836,700 |
Jun 16, 2023 | 17.00 | 17.04 | 16.50 | 16.72 | 16.72 | 3,200,900 |
Jun 15, 2023 | 16.70 | 17.31 | 16.56 | 17.22 | 17.22 | 2,681,600 |
Jun 14, 2023 | 16.63 | 17.60 | 16.59 | 17.13 | 17.13 | 3,582,500 |
Jun 13, 2023 | 16.23 | 16.77 | 16.06 | 16.73 | 16.73 | 2,923,100 |
Jun 12, 2023 | 15.75 | 16.21 | 15.65 | 16.17 | 16.17 | 1,957,200 |
Jun 9, 2023 | 15.73 | 15.88 | 15.53 | 15.67 | 15.67 | 2,648,800 |
Jun 8, 2023 | 15.91 | 15.98 | 15.56 | 15.70 | 15.70 | 1,662,200 |
Jun 7, 2023 | 16.04 | 16.33 | 15.89 | 15.91 | 15.91 | 1,459,400 |
Jun 6, 2023 | 15.71 | 16.31 | 15.68 | 16.13 | 16.13 | 1,856,200 |
Jun 5, 2023 | 15.55 | 15.93 | 15.37 | 15.76 | 15.76 | 1,529,100 |
Jun 2, 2023 | 15.64 | 15.70 | 15.15 | 15.66 | 15.66 | 2,081,100 |
Jun 1, 2023 | 15.25 | 15.68 | 14.81 | 15.48 | 15.48 | 2,144,500 |
May 31, 2023 | 14.68 | 15.83 | 14.68 | 15.76 | 15.76 | 3,601,000 |
May 30, 2023 | 14.86 | 15.39 | 14.83 | 14.85 | 14.85 | 1,442,000 |
May 26, 2023 | 14.52 | 14.96 | 14.47 | 14.66 | 14.66 | 1,733,400 |
May 25, 2023 | 15.27 | 15.30 | 14.37 | 14.44 | 14.44 | 3,574,900 |
May 24, 2023 | 15.08 | 15.31 | 14.93 | 15.13 | 15.13 | 1,916,800 |
May 23, 2023 | 14.86 | 15.98 | 14.69 | 15.23 | 15.23 | 3,072,300 |
May 22, 2023 | 15.38 | 15.95 | 15.21 | 15.60 | 15.60 | 1,550,700 |
May 19, 2023 | 15.03 | 15.52 | 15.03 | 15.34 | 15.34 | 2,703,900 |
May 18, 2023 | 14.62 | 15.35 | 14.51 | 15.34 | 15.34 | 1,940,100 |
May 17, 2023 | 14.43 | 14.69 | 14.21 | 14.61 | 14.61 | 1,497,800 |
May 16, 2023 | 14.52 | 14.60 | 14.16 | 14.40 | 14.40 | 1,155,400 |
May 15, 2023 | 13.95 | 14.83 | 13.91 | 14.74 | 14.74 | 2,092,300 |
May 12, 2023 | 13.67 | 14.15 | 13.53 | 14.10 | 14.10 | 2,290,800 |
May 11, 2023 | 13.61 | 13.69 | 13.35 | 13.68 | 13.68 | 881,200 |
May 10, 2023 | 13.70 | 14.00 | 13.57 | 13.65 | 13.65 | 974,300 |
May 9, 2023 | 13.34 | 13.61 | 13.30 | 13.43 | 13.43 | 1,399,300 |
May 8, 2023 | 13.16 | 13.61 | 13.13 | 13.48 | 13.48 | 1,275,500 |
May 5, 2023 | 12.65 | 13.34 | 12.65 | 13.13 | 13.13 | 2,208,000 |
May 4, 2023 | 12.96 | 13.31 | 12.22 | 12.58 | 12.58 | 3,221,200 |
May 3, 2023 | 14.47 | 14.47 | 12.72 | 12.89 | 12.89 | 5,752,500 |
May 2, 2023 | 13.21 | 13.25 | 12.71 | 12.85 | 12.85 | 2,511,600 |
May 1, 2023 | 13.17 | 13.42 | 13.00 | 13.28 | 13.28 | 2,653,900 |
Apr 28, 2023 | 13.62 | 13.67 | 13.30 | 13.36 | 13.36 | 1,437,400 |
Apr 27, 2023 | 13.85 | 13.90 | 13.42 | 13.78 | 13.78 | 836,800 |
Apr 26, 2023 | 13.59 | 13.87 | 13.33 | 13.70 | 13.70 | 1,426,000 |
Apr 25, 2023 | 14.16 | 14.17 | 13.32 | 13.45 | 13.45 | 1,934,200 |
Apr 24, 2023 | 15.00 | 15.09 | 13.78 | 14.33 | 14.33 | 1,402,100 |
Apr 21, 2023 | 15.00 | 15.19 | 14.77 | 15.10 | 15.10 | 922,400 |
Apr 20, 2023 | 14.80 | 15.15 | 14.65 | 14.91 | 14.91 | 951,700 |
Apr 19, 2023 | 14.48 | 15.14 | 14.37 | 14.80 | 14.80 | 1,181,300 |
Related Tickers
BRZE Braze, Inc.
39.25
-0.71%
ZI ZoomInfo Technologies Inc.
15.77
+1.74%
CXM Sprinklr, Inc.
11.39
+0.26%
ALKT Alkami Technology, Inc.
24.04
+0.84%
DV DoubleVerify Holdings, Inc.
30.14
+0.37%
CWAN Clearwater Analytics Holdings, Inc.
16.31
+0.12%
BSY Bentley Systems, Incorporated
52.06
+3.89%
NCNO nCino, Inc.
29.75
+0.24%
DT Dynatrace, Inc.
46.26
+4.12%
SPT Sprout Social, Inc.
52.74
+1.11%