Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	55.61	55.99	53.48	53.62	53.62	-3.34%	818,614
Jul 9, 2026	53.67	56.10	53.02	55.47	55.47	2.25%	969,405
Jul 8, 2026	54.05	54.86	52.38	54.25	54.25	-0.48%	1,649,651
Jul 7, 2026	55.07	55.90	53.54	54.51	54.51	0.78%	1,355,081
Jul 6, 2026	56.31	56.45	53.23	54.09	54.09	-4.06%	1,469,774
Jul 2, 2026	56.75	57.81	54.96	56.38	56.38	0.68%	1,918,418
Jul 1, 2026	59.20	60.63	52.22	56.00	56.00	-5.28%	2,953,447
Jun 30, 2026	60.55	60.55	58.18	59.12	59.12	-2.51%	1,801,380
Jun 29, 2026	57.93	60.78	57.63	60.64	60.64	5.59%	1,918,005
Jun 26, 2026	52.55	57.87	52.55	57.43	57.43	7.59%	2,403,014
Jun 25, 2026	52.60	54.08	52.60	53.38	53.38	1.21%	977,374
Jun 24, 2026	53.42	54.53	51.68	52.74	52.74	-1.18%	1,289,008
Jun 23, 2026	51.39	53.45	51.13	53.37	53.37	4.81%	1,345,067
Jun 22, 2026	55.49	55.49	50.50	50.92	50.92	-7.44%	2,159,474
Jun 18, 2026	56.34	56.86	54.77	55.01	55.01	-1.17%	1,633,805
Jun 17, 2026	56.85	57.93	55.35	55.66	55.66	-2.50%	960,924
Jun 16, 2026	54.45	57.57	54.09	57.09	57.09	4.77%	1,346,188
Jun 15, 2026	53.45	55.60	53.06	54.49	54.49	3.48%	1,440,230
Jun 12, 2026	52.15	53.48	51.50	52.66	52.66	0.84%	779,152
Jun 11, 2026	50.23	52.91	49.45	52.22	52.22	3.20%	1,228,720
Jun 10, 2026	51.08	52.03	50.44	50.60	50.60	-1.08%	1,352,929
Jun 9, 2026	51.61	53.46	50.83	51.15	51.15	-0.49%	1,177,849
Jun 8, 2026	49.28	52.37	48.65	51.40	51.40	3.34%	1,853,988
Jun 5, 2026	49.58	50.41	48.49	49.74	49.74	1.06%	1,561,613
Jun 4, 2026	50.40	51.21	48.01	49.22	49.22	-1.56%	1,614,466
Jun 3, 2026	49.88	51.17	49.00	50.00	50.00	0.28%	1,800,116
Jun 2, 2026	49.23	50.67	47.51	49.86	49.86	0.89%	1,560,067
Jun 1, 2026	50.62	50.83	48.92	49.42	49.42	-4.22%	1,656,224
May 29, 2026	52.92	53.46	51.45	51.60	51.60	-2.81%	1,415,851
May 28, 2026	51.72	53.61	51.36	53.09	53.09	1.45%	1,473,137
May 27, 2026	50.99	52.72	50.70	52.33	52.33	2.61%	2,407,892
May 26, 2026	51.66	52.10	50.57	51.00	51.00	-1.12%	1,934,657
May 22, 2026	51.18	51.62	50.00	51.58	51.58	0.55%	1,708,637
May 21, 2026	51.00	51.70	48.97	51.30	51.30	6.10%	2,691,341
May 20, 2026	47.52	48.66	46.45	48.35	48.35	2.03%	2,162,155
May 19, 2026	48.65	49.28	47.00	47.39	47.39	-2.19%	1,616,691
May 18, 2026	50.04	51.83	47.84	48.45	48.45	-1.82%	1,548,080
May 15, 2026	49.09	49.95	47.81	49.35	49.35	0.02%	1,362,043
May 14, 2026	48.64	50.50	48.55	49.34	49.34	1.46%	2,085,457
May 13, 2026	50.63	51.13	47.95	48.63	48.63	-5.15%	2,220,993
May 12, 2026	50.16	52.37	49.57	51.27	51.27	3.28%	2,078,496
May 11, 2026	52.85	53.37	49.58	49.64	49.64	-6.48%	1,888,324
May 8, 2026	55.79	55.89	52.13	53.08	53.08	-4.99%	1,869,781
May 7, 2026	56.99	57.94	55.30	55.87	55.87	1.72%	2,859,699
May 6, 2026	61.88	62.00	52.73	54.93	54.93	-8.72%	4,818,015
May 5, 2026	63.55	64.28	60.08	60.17	60.17	-5.33%	2,040,488
May 4, 2026	62.99	65.00	61.97	63.56	63.56	-2.44%	1,195,394
May 1, 2026	67.38	67.96	64.92	65.15	65.15	-3.31%	951,761
Apr 30, 2026	66.51	67.81	65.76	67.38	67.38	1.87%	952,836
Apr 29, 2026	65.16	66.40	64.84	66.14	66.14	0.75%	1,035,510