Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	56.66	57.67	56.01	56.60	56.60	1.20%	1,199,344
Mar 27, 2026	58.78	59.05	55.70	55.93	55.93	-4.86%	1,446,257
Mar 26, 2026	59.51	60.12	57.20	58.79	58.79	-2.18%	1,703,423
Mar 25, 2026	58.81	60.57	56.33	60.10	60.10	1.99%	2,900,030
Mar 24, 2026	64.68	66.42	52.31	58.93	58.93	-8.89%	5,193,207
Mar 23, 2026	65.91	66.55	63.90	64.68	64.68	0.22%	1,410,066
Mar 20, 2026	64.03	65.25	62.41	64.54	64.54	2.17%	1,724,775
Mar 19, 2026	64.30	64.49	61.98	63.17	63.17	-2.96%	2,506,839
Mar 18, 2026	66.65	67.60	64.86	65.10	65.10	-3.44%	1,859,470
Mar 17, 2026	76.13	78.47	66.33	67.42	67.42	-10.55%	5,179,875
Mar 16, 2026	77.10	77.88	73.59	75.37	75.37	-1.61%	1,231,077
Mar 13, 2026	78.75	79.35	75.74	76.60	76.60	-1.85%	1,455,012
Mar 12, 2026	79.68	80.83	77.98	78.04	78.04	-2.85%	1,579,108
Mar 11, 2026	81.47	82.80	80.20	80.33	80.33	-1.79%	853,869
Mar 10, 2026	82.67	83.88	81.40	81.79	81.79	-1.26%	1,050,156
Mar 9, 2026	82.03	83.18	79.51	82.83	82.83	0.23%	1,634,690
Mar 6, 2026	84.03	84.06	81.57	82.64	82.64	-2.99%	1,572,678
Mar 5, 2026	85.00	86.00	83.42	85.19	85.19	-0.36%	976,919
Mar 4, 2026	84.23	85.72	82.66	85.50	85.50	1.65%	1,552,106
Mar 3, 2026	82.52	84.97	79.14	84.11	84.11	-0.30%	1,694,751
Mar 2, 2026	83.18	85.87	82.51	84.36	84.36	-0.11%	1,714,842
Feb 27, 2026	81.39	84.54	81.05	84.45	84.45	3.93%	1,509,027
Feb 26, 2026	80.51	81.39	79.39	81.26	81.26	2.05%	1,409,017
Feb 25, 2026	81.26	81.98	78.45	79.63	79.63	-1.56%	1,330,142
Feb 24, 2026	80.94	82.67	78.26	80.89	80.89	2.94%	2,582,971
Feb 23, 2026	72.05	78.94	72.05	78.58	78.58	5.46%	2,415,143
Feb 20, 2026	73.90	74.90	72.16	74.51	74.51	-0.21%	2,478,731
Feb 19, 2026	72.69	74.81	71.87	74.67	74.67	2.33%	1,414,095
Feb 18, 2026	71.39	73.44	71.38	72.97	72.97	1.79%	1,944,875
Feb 17, 2026	68.25	71.79	66.79	71.69	71.69	5.86%	1,857,143
Feb 13, 2026	69.25	69.58	66.32	67.72	67.72	-0.25%	981,338
Feb 12, 2026	68.71	68.98	67.09	67.89	67.89	-0.92%	879,738
Feb 11, 2026	69.33	70.18	68.36	68.52	68.52	-1.24%	935,364
Feb 10, 2026	69.87	72.08	69.28	69.38	69.38	-0.77%	758,137
Feb 9, 2026	69.90	70.59	68.45	69.92	69.92	0.03%	971,874
Feb 6, 2026	66.95	70.00	66.95	69.90	69.90	3.76%	1,151,564
Feb 5, 2026	69.49	70.18	65.26	67.37	67.37	-2.64%	1,095,199
Feb 4, 2026	69.89	70.45	65.84	69.20	69.20	-0.99%	1,582,322
Feb 3, 2026	70.53	73.00	68.73	69.89	69.89	-0.17%	1,193,715
Feb 2, 2026	69.70	70.67	68.54	70.01	70.01	0.44%	865,620
Jan 30, 2026	70.82	70.82	67.64	69.70	69.70	-0.98%	1,824,390
Jan 29, 2026	71.55	72.57	68.40	70.39	70.39	-1.55%	1,890,349
Jan 28, 2026	72.72	73.19	70.91	71.50	71.50	-0.69%	1,894,725
Jan 27, 2026	71.82	72.23	69.81	72.00	72.00	-0.15%	701,972
Jan 26, 2026	72.28	73.00	70.35	72.11	72.11	0.78%	1,132,798
Jan 23, 2026	72.22	72.99	71.00	71.55	71.55	-1.45%	904,906
Jan 22, 2026	69.97	72.85	69.86	72.60	72.60	3.92%	1,626,285
Jan 21, 2026	68.29	70.79	67.38	69.86	69.86	3.24%	2,094,106
Jan 20, 2026	64.20	68.21	63.48	67.67	67.67	5.32%	1,855,370
Jan 16, 2026	62.95	64.93	62.52	64.25	64.25	1.56%	751,745