Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	52.94	52.94	52.94	52.94	52.94	0.27%	-
Jan 8, 2026	52.80	52.80	52.80	52.80	52.80	-0.19%	-
Jan 7, 2026	52.90	52.90	52.90	52.90	52.90	3.48%	-
Jan 6, 2026	51.12	51.12	51.12	51.12	51.12	-0.58%	-
Jan 5, 2026	51.42	51.42	51.42	51.42	51.42	-0.58%	-
Jan 2, 2026	51.72	51.72	51.72	51.72	51.72	-2.78%	-
Dec 30, 2025	53.20	53.20	53.20	53.20	53.20	-1.74%	-
Dec 29, 2025	54.14	54.14	54.14	54.14	54.14	0.22%	-
Dec 23, 2025	54.02	54.02	54.02	54.02	54.02	1.12%	-
Dec 22, 2025	53.42	53.42	53.42	53.42	53.42	-4.44%	-
Dec 19, 2025	55.90	55.90	55.90	55.90	55.90	1.30%	-
Dec 18, 2025	55.18	55.18	55.18	55.18	55.18	1.28%	-
Dec 17, 2025	54.48	54.48	54.48	54.48	54.48	1.53%	-
Dec 16, 2025	53.66	53.66	53.66	53.66	53.66	1.63%	-
Dec 15, 2025	52.80	52.80	52.80	52.80	52.80	-1.68%	-
Dec 12, 2025	53.24	53.70	53.24	53.70	53.70	-0.52%	22
Dec 11, 2025	53.98	53.98	53.98	53.98	53.98	-2.84%	-
Dec 10, 2025	55.56	55.56	55.56	55.56	55.56	1.39%	-
Dec 9, 2025	54.28	54.80	54.28	54.80	54.80	2.20%	50
Dec 8, 2025	53.08	53.62	53.08	53.62	53.62	1.36%	23
Dec 5, 2025	52.90	52.90	52.90	52.90	52.90	-0.68%	-
Dec 4, 2025	53.26	53.26	53.26	53.26	53.26	6.18%	-
Dec 3, 2025	49.81	50.16	49.81	50.16	50.16	2.14%	30
Dec 2, 2025	49.11	49.11	49.11	49.11	49.11	1.45%	-
Dec 1, 2025	48.41	48.41	48.41	48.41	48.41	-0.19%	-
Nov 28, 2025	48.50	48.50	48.50	48.50	48.50	0.43%	-
Nov 27, 2025	48.29	48.29	48.29	48.29	48.29	0.23%	-
Nov 26, 2025	48.18	48.18	48.18	48.18	48.18	4.22%	-
Nov 25, 2025	46.23	46.23	46.23	46.23	46.23	-1.26%	-
Nov 24, 2025	46.82	46.82	46.82	46.82	46.82	2.70%	-
Nov 21, 2025	45.59	45.59	45.59	45.59	45.59	-2.06%	-
Nov 20, 2025	46.55	46.55	46.55	46.55	46.55	2.51%	-
Nov 19, 2025	45.41	45.41	45.41	45.41	45.41	0.91%	-
Nov 18, 2025	45.00	45.00	45.00	45.00	45.00	-2.43%	-
Nov 17, 2025	46.12	46.12	46.12	46.12	46.12	1.27%	-
Nov 14, 2025	45.54	45.54	45.54	45.54	45.54	-5.01%	-
Nov 13, 2025	47.94	47.94	47.94	47.94	47.94	-0.37%	-
Nov 12, 2025	48.12	48.12	48.12	48.12	48.12	0.92%	-
Nov 11, 2025	47.68	47.68	47.68	47.68	47.68	-0.83%	-
Nov 10, 2025	48.08	48.08	48.08	48.08	48.08	-0.72%	-
Nov 7, 2025	48.43	48.43	48.43	48.43	48.43	-2.22%	-
Nov 6, 2025	49.53	49.53	49.53	49.53	49.53	2.25%	-
Nov 5, 2025	48.44	48.44	48.44	48.44	48.44	1.11%	-
Nov 4, 2025	47.89	47.91	47.89	47.91	47.91	12.62%	100
Nov 3, 2025	42.54	42.54	42.54	42.54	42.54	-1.91%	-
Oct 31, 2025	43.37	43.37	43.37	43.37	43.37	-3.17%	-
Oct 30, 2025	44.79	44.79	44.79	44.79	44.79	-1.34%	-
Oct 29, 2025	45.94	45.94	45.40	45.40	45.40	-4.38%	100
Oct 28, 2025	47.48	47.48	47.48	47.48	47.48	1.30%	-
Oct 27, 2025	46.87	46.87	46.87	46.87	46.87	0.45%	-