Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	68.69	74.09	68.69	73.60	-	8.04%	1,273,497
Jul 21, 2025	70.63	70.85	68.00	68.12	68.12	-3.81%	1,012,813
Jul 18, 2025	72.58	72.90	70.59	70.82	70.82	-1.57%	1,055,749
Jul 17, 2025	70.17	72.57	69.67	71.95	71.95	3.69%	918,939
Jul 16, 2025	68.90	69.71	67.84	69.39	69.39	0.99%	798,268
Jul 15, 2025	72.16	72.33	68.27	68.71	68.71	-4.42%	1,158,180
Jul 14, 2025	68.89	72.43	68.27	71.89	71.89	5.12%	1,446,397
Jul 11, 2025	69.86	70.28	67.69	68.39	68.39	-3.34%	922,338
Jul 10, 2025	69.88	72.37	69.69	70.75	70.75	0.91%	1,353,600
Jul 9, 2025	70.46	71.11	68.46	70.11	70.11	-0.37%	701,733
Jul 8, 2025	68.06	70.60	67.51	70.37	70.37	3.58%	1,465,097
Jul 7, 2025	71.04	71.47	66.75	67.94	67.94	-5.36%	1,739,350
Jul 3, 2025	72.59	73.99	70.69	71.79	71.79	-0.50%	594,213
Jul 2, 2025	71.34	73.63	71.00	72.15	72.15	1.22%	1,397,649
Jul 1, 2025	67.77	72.11	67.17	71.28	71.28	4.89%	1,738,826
Jun 30, 2025	68.50	70.19	67.37	67.96	67.96	-0.63%	1,684,635
Jun 27, 2025	68.50	69.42	67.03	68.39	68.39	0.19%	1,846,849
Jun 26, 2025	68.53	69.47	67.30	68.26	68.26	0.56%	1,398,014
Jun 25, 2025	71.72	71.87	67.73	67.88	67.88	-5.98%	2,155,471
Jun 24, 2025	72.50	73.42	70.35	72.20	72.20	0.84%	1,482,084
Jun 23, 2025	73.19	73.94	70.95	71.60	71.60	-3.41%	1,493,676
Jun 20, 2025	72.03	74.27	71.16	74.13	74.13	3.36%	1,031,001
Jun 18, 2025	71.92	72.58	70.65	71.72	71.72	-0.28%	1,245,742
Jun 17, 2025	72.14	73.38	71.51	71.92	71.92	-0.73%	652,742
Jun 16, 2025	72.11	74.02	70.89	72.45	72.45	-2.45%	1,488,035
Jun 13, 2025	76.51	78.05	73.83	74.27	74.27	-4.54%	1,542,710
Jun 12, 2025	78.12	78.14	76.33	77.80	77.80	1.21%	708,462
Jun 11, 2025	79.46	79.46	75.03	76.87	76.87	-2.56%	1,087,886
Jun 10, 2025	77.56	79.10	76.64	78.89	78.89	1.87%	1,111,818
Jun 9, 2025	80.61	80.91	77.08	77.44	77.44	-3.69%	858,176
Jun 6, 2025	82.04	83.52	80.14	80.41	80.41	-0.72%	696,843
Jun 5, 2025	81.74	82.75	80.33	80.99	80.99	-0.91%	672,381
Jun 4, 2025	81.22	81.83	79.85	81.73	81.73	0.52%	771,311
Jun 3, 2025	81.31	83.41	80.02	81.31	81.31	0.31%	1,218,232
Jun 2, 2025	81.09	81.55	78.30	81.06	81.06	1.12%	886,068
May 30, 2025	79.85	80.20	78.03	80.16	80.16	-0.30%	1,509,566
May 29, 2025	80.93	80.93	79.30	80.40	80.40	0.85%	650,325
May 28, 2025	81.48	82.70	78.08	79.72	79.72	-3.97%	1,395,346
May 27, 2025	86.31	86.31	81.43	83.02	83.02	-1.75%	1,371,918
May 23, 2025	83.57	84.97	83.00	84.50	84.50	-0.46%	924,241
May 22, 2025	84.53	85.33	83.87	84.89	84.89	-0.66%	1,042,871
May 21, 2025	89.00	89.80	85.11	85.45	85.45	-4.67%	1,711,792
May 20, 2025	87.11	89.80	86.17	89.64	89.64	2.42%	1,258,106
May 19, 2025	86.00	87.70	85.08	87.52	87.52	-0.15%	1,171,938
May 16, 2025	83.85	88.79	83.50	87.65	87.65	5.25%	1,923,654
May 15, 2025	80.00	83.40	79.68	83.28	83.28	5.71%	1,190,498
May 14, 2025	77.05	79.97	76.04	78.78	78.78	1.90%	1,371,307
May 13, 2025	79.72	80.42	76.72	77.31	77.31	-2.90%	1,417,761
May 12, 2025	83.47	84.00	78.88	79.62	79.62	-1.06%	1,382,041
May 9, 2025	82.05	83.07	80.16	80.47	80.47	-1.91%	966,810