Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	80.94	82.67	78.35	79.21	-	0.80%	819,259
Feb 23, 2026	72.05	78.94	72.05	78.58	78.58	5.46%	2,356,574
Feb 20, 2026	73.90	74.90	72.16	74.51	74.51	-0.21%	2,348,307
Feb 19, 2026	72.69	74.81	71.87	74.67	74.67	2.33%	1,411,903
Feb 18, 2026	71.39	73.44	71.38	72.97	72.97	1.79%	1,608,751
Feb 17, 2026	68.25	71.79	66.79	71.69	71.69	5.86%	1,328,340
Feb 13, 2026	69.25	69.58	66.32	67.72	67.72	-0.25%	978,866
Feb 12, 2026	68.71	68.98	67.09	67.89	67.89	-0.92%	879,538
Feb 11, 2026	69.33	70.18	68.36	68.52	68.52	-1.24%	935,360
Feb 10, 2026	69.87	72.08	69.28	69.38	69.38	-0.77%	758,092
Feb 9, 2026	69.90	70.59	68.45	69.92	69.92	0.03%	971,865
Feb 6, 2026	66.95	70.00	66.95	69.90	69.90	3.76%	1,151,169
Feb 5, 2026	69.49	70.18	65.26	67.37	67.37	-2.64%	1,093,768
Feb 4, 2026	69.89	70.45	65.84	69.20	69.20	-0.99%	1,578,537
Feb 3, 2026	70.53	73.00	68.73	69.89	69.89	-0.17%	1,168,137
Feb 2, 2026	69.70	70.67	68.54	70.01	70.01	0.44%	865,604
Jan 30, 2026	70.82	70.82	67.64	69.70	69.70	-0.98%	1,824,358
Jan 29, 2026	71.55	72.57	68.40	70.39	70.39	-1.55%	1,890,291
Jan 28, 2026	72.72	73.19	70.91	71.50	71.50	-0.69%	1,894,642
Jan 27, 2026	71.82	72.23	69.81	72.00	72.00	-0.15%	701,872
Jan 26, 2026	72.28	73.00	70.35	72.11	72.11	0.78%	1,132,774
Jan 23, 2026	72.22	72.99	71.00	71.55	71.55	-1.45%	904,865
Jan 22, 2026	69.97	72.85	69.86	72.60	72.60	3.92%	1,626,125
Jan 21, 2026	68.29	70.79	67.38	69.86	69.86	3.24%	2,093,734
Jan 20, 2026	64.20	68.21	63.48	67.67	67.67	5.32%	1,854,070
Jan 16, 2026	62.95	64.93	62.52	64.25	64.25	1.56%	739,444
Jan 15, 2026	63.21	63.76	62.25	63.26	63.26	0.09%	1,130,600
Jan 14, 2026	63.29	64.49	60.98	63.20	63.20	-0.86%	897,278
Jan 13, 2026	64.02	64.44	62.88	63.75	63.75	-0.62%	528,563
Jan 12, 2026	64.16	65.40	62.88	64.15	64.15	0.14%	937,587
Jan 9, 2026	61.93	64.13	60.37	64.06	64.06	3.44%	756,271
Jan 8, 2026	61.43	63.59	60.38	61.93	61.93	-0.23%	754,676
Jan 7, 2026	62.86	63.88	61.75	62.07	62.07	-0.35%	727,575
Jan 6, 2026	60.17	62.59	59.50	62.29	62.29	3.57%	941,480
Jan 5, 2026	60.22	61.50	59.97	60.14	60.14	-0.02%	803,571
Jan 2, 2026	60.64	61.10	59.72	60.15	60.15	-1.28%	762,272
Dec 31, 2025	60.01	61.35	59.68	60.93	60.93	1.33%	732,063
Dec 30, 2025	62.64	62.84	60.00	60.13	60.13	-4.62%	1,108,638
Dec 29, 2025	63.96	64.62	63.02	63.04	63.04	-1.76%	990,369
Dec 26, 2025	63.98	64.90	63.66	64.17	64.17	0.23%	467,180
Dec 24, 2025	64.58	64.70	63.69	64.02	64.02	-0.76%	303,950
Dec 23, 2025	63.48	64.72	62.90	64.51	64.51	0.84%	958,599
Dec 22, 2025	62.37	64.35	62.30	63.97	63.97	2.17%	993,820
Dec 19, 2025	65.50	65.50	62.23	62.61	62.61	-4.60%	1,566,488
Dec 18, 2025	65.00	66.47	64.95	65.63	65.63	1.16%	1,284,512
Dec 17, 2025	62.85	65.55	62.85	64.88	64.88	1.42%	1,824,225
Dec 16, 2025	63.60	65.31	63.14	63.97	63.97	0.65%	1,209,465
Dec 15, 2025	62.05	64.56	61.50	63.56	63.56	0.22%	1,315,289
Dec 12, 2025	62.89	64.79	62.79	63.42	63.42	0.84%	934,344
Dec 11, 2025	64.03	65.75	62.67	62.89	62.89	-1.49%	908,802