Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	65.50	65.50	62.23	62.61	62.61	-4.60%	1,564,728
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%	1,823,788
Dec 16, 2025	63.60	65.31	63.14	63.97	63.97	0.65%	1,209,396
Dec 15, 2025	62.05	64.56	61.50	63.56	63.56	0.22%	1,314,466
Dec 12, 2025	62.89	64.79	62.79	63.42	63.42	0.84%	934,167
Dec 11, 2025	64.03	65.75	62.67	62.89	62.89	-1.49%	908,213
Dec 10, 2025	64.57	65.42	63.47	63.84	63.84	-1.25%	1,742,712
Dec 9, 2025	63.36	64.89	63.07	64.65	64.65	2.34%	1,521,748
Dec 8, 2025	61.84	63.75	61.55	63.17	63.17	1.80%	1,852,006
Dec 5, 2025	61.81	62.99	61.62	62.05	62.05	0.10%	1,387,155
Dec 4, 2025	62.53	63.11	61.00	61.99	61.99	-0.31%	1,084,992
Dec 3, 2025	58.18	63.05	58.03	62.18	62.18	6.91%	1,937,224
Dec 2, 2025	57.31	58.50	56.28	58.16	58.16	1.50%	1,365,319
Dec 1, 2025	56.72	58.61	56.66	57.30	57.30	0.24%	1,389,009
Nov 28, 2025	56.47	57.54	56.31	57.16	57.16	1.60%	243,060
Nov 26, 2025	55.71	57.80	55.71	56.26	56.26	0.84%	1,045,442
Nov 25, 2025	53.62	56.11	53.62	55.79	55.79	4.05%	841,246
Nov 24, 2025	53.90	54.76	53.17	53.62	53.62	-0.70%	996,890
Nov 21, 2025	53.31	55.00	52.87	54.00	54.00	2.27%	756,199
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