Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	82.05	83.07	80.16	80.47	80.47	-1.91%	966,810
May 8, 2025	81.89	84.20	81.89	82.04	82.04	1.15%	986,496
May 7, 2025	81.28	82.13	80.00	81.11	81.11	0.23%	1,214,497
May 6, 2025	78.87	82.05	78.53	80.92	80.92	2.31%	2,274,433
May 5, 2025	74.00	80.62	73.95	79.09	79.09	3.58%	2,995,919
May 2, 2025	73.48	77.32	73.48	76.36	76.36	5.01%	1,946,678
May 1, 2025	73.76	75.22	72.64	72.72	72.72	-1.12%	950,783
Apr 30, 2025	71.69	73.88	71.40	73.54	73.54	-0.50%	1,284,689
Apr 29, 2025	73.07	74.33	71.19	73.91	73.91	0.69%	845,353
Apr 28, 2025	74.59	74.94	72.34	73.40	73.40	-1.67%	679,476
Apr 25, 2025	74.98	75.41	72.54	74.65	74.65	-0.63%	748,052
Apr 24, 2025	74.24	76.09	74.03	75.12	75.12	1.35%	705,258
Apr 23, 2025	74.94	77.63	73.55	74.12	74.12	2.46%	1,648,975
Apr 22, 2025	73.81	74.38	72.20	72.34	72.34	-1.26%	956,233
Apr 21, 2025	77.14	77.14	72.86	73.26	73.26	-5.56%	1,105,080
Apr 17, 2025	77.63	78.64	76.44	77.57	77.57	1.23%	782,286
Apr 16, 2025	78.63	80.37	75.57	76.63	76.63	-3.32%	1,132,870
Apr 15, 2025	81.82	82.34	79.01	79.26	79.26	-2.44%	923,290
Apr 14, 2025	81.78	82.69	80.75	81.24	81.24	1.31%	1,067,378
Apr 11, 2025	78.72	81.57	76.55	80.19	80.19	2.58%	1,181,157
Apr 10, 2025	80.41	80.98	75.79	78.17	78.17	-5.68%	1,527,213
Apr 9, 2025	73.12	83.43	72.90	82.88	82.88	11.80%	1,685,760
Apr 8, 2025	83.01	83.04	73.46	74.13	74.13	-6.99%	1,566,181
Apr 7, 2025	74.65	82.40	74.14	79.70	79.70	0.26%	1,852,811
Apr 4, 2025	79.00	80.73	77.15	79.49	79.49	-2.11%	1,750,062
Apr 3, 2025	82.24	83.77	80.70	81.20	81.20	-5.28%	840,745
Apr 2, 2025	83.09	86.19	83.09	85.73	85.73	1.49%	891,352
Apr 1, 2025	83.71	85.11	81.80	84.47	84.47	1.56%	935,208
Mar 31, 2025	83.76	83.77	80.90	83.17	83.17	-1.45%	1,098,993
Mar 28, 2025	85.80	86.19	83.01	84.39	84.39	-2.61%	1,052,745
Mar 27, 2025	84.62	87.77	83.68	86.65	86.65	1.58%	788,773
Mar 26, 2025	84.75	86.07	83.29	85.30	85.30	-1.08%	1,221,363
Mar 25, 2025	87.42	88.32	84.72	86.23	86.23	-2.85%	936,478
Mar 24, 2025	87.00	89.06	85.72	88.76	88.76	2.45%	1,539,725
Mar 21, 2025	86.06	88.90	85.48	86.64	86.64	0.25%	9,845,500
Mar 20, 2025	85.37	87.75	84.84	86.42	86.42	0.84%	1,351,175
Mar 19, 2025	85.09	88.02	84.52	85.70	85.70	0.72%	1,283,001
Mar 18, 2025	88.84	88.99	84.88	85.09	85.09	-4.74%	1,662,157
Mar 17, 2025	87.46	91.26	86.42	89.32	89.32	1.68%	1,338,823
Mar 14, 2025	86.64	90.76	85.65	87.84	87.84	1.55%	1,767,574
Mar 13, 2025	86.77	87.09	84.50	86.50	86.50	-0.31%	1,093,576
Mar 12, 2025	86.81	88.29	84.79	86.77	86.77	3.57%	1,720,171
Mar 11, 2025	82.67	86.82	80.27	83.78	83.78	-1.49%	3,121,464
Mar 10, 2025	96.39	96.39	84.41	85.05	85.05	-12.19%	4,823,305
Mar 7, 2025	92.46	97.00	89.59	96.86	96.86	6.35%	1,623,058
Mar 6, 2025	95.16	96.06	90.16	91.08	91.08	-5.18%	1,516,621
Mar 5, 2025	93.80	96.52	93.53	96.06	96.06	1.49%	864,256
Mar 4, 2025	95.50	97.18	93.88	94.65	94.65	-1.54%	2,463,745
Mar 3, 2025	107.10	108.05	93.75	96.13	96.13	-10.18%	3,518,491
Feb 28, 2025	106.14	109.39	104.95	107.03	107.03	-0.06%	1,532,325