Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	63.44	63.44	63.44	63.44	63.44	3.05%	-
Feb 19, 2026	61.56	61.56	61.56	61.56	61.56	0.13%	-
Feb 18, 2026	60.34	61.48	60.34	61.48	61.48	8.85%	80
Feb 17, 2026	56.48	56.48	56.48	56.48	56.48	-0.77%	-
Feb 16, 2026	56.92	56.92	56.92	56.92	56.92	0.07%	-
Feb 13, 2026	56.88	56.88	56.88	56.88	56.88	-1.22%	-
Feb 12, 2026	57.58	57.58	57.58	57.58	57.58	-0.86%	-
Feb 11, 2026	58.08	58.08	58.08	58.08	58.08	-0.48%	-
Feb 10, 2026	58.36	58.36	58.36	58.36	58.36	-0.58%	-
Feb 9, 2026	58.70	58.70	58.70	58.70	58.70	3.67%	-
Feb 6, 2026	56.62	56.62	56.62	56.62	56.62	-3.08%	-
Feb 5, 2026	58.42	58.42	58.42	58.42	58.42	-1.35%	-
Feb 4, 2026	59.22	59.22	59.22	59.22	59.22	0.37%	-
Feb 3, 2026	59.00	59.00	59.00	59.00	59.00	1.90%	-
Feb 2, 2026	57.90	57.90	57.90	57.90	57.90	-0.52%	-
Jan 30, 2026	58.20	58.20	58.20	58.20	58.20	-1.76%	-
Jan 29, 2026	59.24	59.24	59.24	59.24	59.24	-1.00%	-
Jan 28, 2026	59.84	59.84	59.84	59.84	59.84	-1.48%	-
Jan 27, 2026	60.74	60.74	60.74	60.74	60.74	1.40%	-
Jan 26, 2026	59.90	59.90	59.90	59.90	59.90	-3.94%	-
Jan 23, 2026	62.36	62.36	62.36	62.36	62.36	4.77%	-
Jan 22, 2026	59.52	59.52	59.52	59.52	59.52	3.33%	-
Jan 21, 2026	57.60	57.60	57.60	57.60	57.60	6.79%	-
Jan 20, 2026	53.94	53.94	53.94	53.94	53.94	-0.59%	-
Jan 19, 2026	54.26	54.26	54.26	54.26	54.26	-0.33%	-
Jan 16, 2026	54.44	54.44	54.44	54.44	54.44	0.52%	-
Jan 15, 2026	54.16	54.16	54.16	54.16	54.16	-0.40%	-
Jan 14, 2026	54.38	54.38	54.38	54.38	54.38	-0.55%	-
Jan 13, 2026	54.68	54.68	54.68	54.68	54.68	1.00%	-
Jan 12, 2026	54.14	54.14	54.14	54.14	54.14	2.27%	-
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