Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	56.47	57.54	56.31	57.16	57.16	1.60%	243,057
Nov 26, 2025	55.71	57.80	55.71	56.26	56.26	0.84%	1,045,430
Nov 25, 2025	53.62	56.11	53.62	55.79	55.79	4.05%	838,183
Nov 24, 2025	53.90	54.76	53.17	53.62	53.62	-0.70%	988,906
Nov 21, 2025	53.31	55.00	52.87	54.00	54.00	2.27%	756,150
Nov 20, 2025	53.07	53.99	52.14	52.80	52.80	-0.79%	1,008,888
Nov 19, 2025	52.88	53.92	51.80	53.22	53.22	0.70%	625,580
Nov 18, 2025	52.79	54.00	52.48	52.85	52.85	0.21%	802,795
Nov 17, 2025	53.36	53.91	52.00	52.74	52.74	-1.31%	881,808
Nov 14, 2025	53.20	53.84	52.13	53.44	53.44	-	744,520
Nov 13, 2025	55.65	56.61	53.35	53.44	53.44	-3.90%	1,058,661
Nov 12, 2025	56.04	57.64	54.66	55.61	55.61	-0.70%	952,568
Nov 11, 2025	55.57	57.14	55.32	56.00	56.00	1.17%	1,022,707
Nov 10, 2025	55.33	57.10	54.99	55.35	55.35	0.20%	1,386,205
Nov 7, 2025	56.00	56.78	54.19	55.24	55.24	-1.36%	1,161,958
Nov 6, 2025	57.24	57.36	54.46	56.00	56.00	-2.44%	1,436,351
Nov 5, 2025	56.03	57.62	55.98	57.40	57.40	2.45%	1,580,340
Nov 4, 2025	56.57	57.35	54.65	56.03	56.03	-0.39%	1,879,767
Nov 3, 2025	53.27	56.60	51.10	56.25	56.25	14.31%	4,801,545
Oct 31, 2025	50.74	51.74	48.76	49.21	49.21	-2.75%	3,131,513
Oct 30, 2025	52.22	52.68	50.55	50.60	50.60	-3.84%	1,332,714
Oct 29, 2025	53.11	53.55	52.04	52.62	52.62	-2.23%	1,374,661
Oct 28, 2025	55.78	55.78	53.44	53.82	53.82	-3.58%	1,015,783
Oct 27, 2025	54.09	55.97	53.28	55.82	55.82	3.14%	1,044,625
Oct 24, 2025	54.28	55.17	54.00	54.12	54.12	-0.13%	585,105
Oct 23, 2025	56.72	56.72	54.15	54.19	54.19	-5.77%	1,386,488
Oct 22, 2025	54.55	57.58	54.00	57.51	57.51	5.43%	1,770,078
Oct 21, 2025	51.87	54.59	51.62	54.55	54.55	5.47%	1,468,289
Oct 20, 2025	51.73	52.07	50.93	51.72	51.72	0.84%	838,176
Oct 17, 2025	53.56	53.74	51.24	51.29	51.29	-4.40%	1,448,733
Oct 16, 2025	51.86	53.71	51.20	53.65	53.65	4.07%	1,604,377
Oct 15, 2025	51.28	52.12	50.00	51.55	51.55	-0.06%	1,287,190
Oct 14, 2025	48.40	51.71	48.39	51.58	51.58	6.57%	1,856,744
Oct 13, 2025	48.40	50.00	48.20	48.40	48.40	0.10%	1,591,141
Oct 10, 2025	50.17	51.11	48.30	48.35	48.35	-3.32%	1,299,968
Oct 9, 2025	48.50	50.08	48.37	50.01	50.01	1.01%	1,922,037
Oct 8, 2025	48.30	51.53	46.76	49.51	49.51	-6.36%	3,276,062
Oct 7, 2025	53.70	54.42	52.70	52.87	52.87	-0.73%	729,474
Oct 6, 2025	53.83	54.56	52.06	53.26	53.26	-0.45%	1,044,554
Oct 3, 2025	53.63	54.23	52.51	53.50	53.50	0.38%	1,206,194
Oct 2, 2025	54.22	54.42	52.29	53.30	53.30	-1.48%	1,283,880
Oct 1, 2025	55.21	56.01	53.75	54.10	54.10	-1.83%	1,955,217
Sep 30, 2025	52.57	55.18	52.57	55.11	55.11	5.15%	2,599,936
Sep 29, 2025	49.85	52.47	49.53	52.41	52.41	5.50%	1,923,855
Sep 26, 2025	49.09	49.82	48.42	49.68	49.68	0.87%	1,544,940
Sep 25, 2025	48.98	49.52	48.41	49.25	49.25	-0.30%	1,618,851
Sep 24, 2025	49.38	50.35	49.10	49.40	49.40	0.30%	1,143,401
Sep 23, 2025	51.42	51.66	49.20	49.25	49.25	-3.47%	1,283,450
Sep 22, 2025	51.16	51.54	50.15	51.02	51.02	-0.74%	1,381,689
Sep 19, 2025	52.75	52.93	50.93	51.40	51.40	-1.38%	2,129,288