Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	58.81	60.57	56.33	60.10	60.10	1.99%	2,899,594
Mar 24, 2026	64.68	66.42	52.31	58.93	58.93	-8.89%	5,192,755
Mar 23, 2026	65.91	66.55	63.90	64.68	64.68	0.22%	1,405,626
Mar 20, 2026	64.03	65.25	62.41	64.54	64.54	2.17%	1,708,739
Mar 19, 2026	64.30	64.49	61.98	63.17	63.17	-2.96%	2,251,504
Mar 18, 2026	66.65	67.60	64.86	65.10	65.10	-3.44%	1,858,841
Mar 17, 2026	76.13	78.47	66.33	67.42	67.42	-10.55%	5,179,103
Mar 16, 2026	77.10	77.88	73.59	75.37	75.37	-1.61%	1,231,072
Mar 13, 2026	78.75	79.35	75.74	76.60	76.60	-1.85%	1,432,712
Mar 12, 2026	79.68	80.83	77.98	78.04	78.04	-2.85%	1,376,034
Mar 11, 2026	81.47	82.80	80.20	80.33	80.33	-1.79%	853,857
Mar 10, 2026	82.67	83.88	81.40	81.79	81.79	-1.26%	1,050,058
Mar 9, 2026	82.03	83.18	79.51	82.83	82.83	0.23%	1,392,217
Mar 6, 2026	84.03	84.06	81.57	82.64	82.64	-2.99%	1,572,652
Mar 5, 2026	85.00	86.00	83.42	85.19	85.19	-0.36%	946,418
Mar 4, 2026	84.23	85.72	82.66	85.50	85.50	1.65%	1,451,138
Mar 3, 2026	82.52	84.97	79.14	84.11	84.11	-0.30%	1,568,098
Mar 2, 2026	83.18	85.87	82.51	84.36	84.36	-0.11%	1,714,411
Feb 27, 2026	81.39	84.54	81.05	84.45	84.45	3.93%	1,393,557
Feb 26, 2026	80.51	81.39	79.39	81.26	81.26	2.05%	1,207,595
Feb 25, 2026	81.26	81.98	78.45	79.63	79.63	-1.56%	1,330,075
Feb 24, 2026	80.94	82.67	78.26	80.89	80.89	2.94%	2,578,132
Feb 23, 2026	72.05	78.94	72.05	78.58	78.58	5.46%	2,356,574
Feb 20, 2026	73.90	74.90	72.16	74.51	74.51	-0.21%	2,348,307
Feb 19, 2026	72.69	74.81	71.87	74.67	74.67	2.33%	1,411,903
Feb 18, 2026	71.39	73.44	71.38	72.97	72.97	1.79%	1,608,751
Feb 17, 2026	68.25	71.79	66.79	71.69	71.69	5.86%	1,328,340
Feb 13, 2026	69.25	69.58	66.32	67.72	67.72	-0.25%	978,866
Feb 12, 2026	68.71	68.98	67.09	67.89	67.89	-0.92%	879,538
Feb 11, 2026	69.33	70.18	68.36	68.52	68.52	-1.24%	935,360
Feb 10, 2026	69.87	72.08	69.28	69.38	69.38	-0.77%	758,092
Feb 9, 2026	69.90	70.59	68.45	69.92	69.92	0.03%	971,865
Feb 6, 2026	66.95	70.00	66.95	69.90	69.90	3.76%	1,151,169
Feb 5, 2026	69.49	70.18	65.26	67.37	67.37	-2.64%	1,093,768
Feb 4, 2026	69.89	70.45	65.84	69.20	69.20	-0.99%	1,578,537
Feb 3, 2026	70.53	73.00	68.73	69.89	69.89	-0.17%	1,168,137
Feb 2, 2026	69.70	70.67	68.54	70.01	70.01	0.44%	865,604
Jan 30, 2026	70.82	70.82	67.64	69.70	69.70	-0.98%	1,824,358
Jan 29, 2026	71.55	72.57	68.40	70.39	70.39	-1.55%	1,890,291
Jan 28, 2026	72.72	73.19	70.91	71.50	71.50	-0.69%	1,894,642
Jan 27, 2026	71.82	72.23	69.81	72.00	72.00	-0.15%	701,872
Jan 26, 2026	72.28	73.00	70.35	72.11	72.11	0.78%	1,132,774
Jan 23, 2026	72.22	72.99	71.00	71.55	71.55	-1.45%	904,865
Jan 22, 2026	69.97	72.85	69.86	72.60	72.60	3.92%	1,626,125
Jan 21, 2026	68.29	70.79	67.38	69.86	69.86	3.24%	2,093,734
Jan 20, 2026	64.20	68.21	63.48	67.67	67.67	5.32%	1,854,070
Jan 16, 2026	62.95	64.93	62.52	64.25	64.25	1.56%	739,444
Jan 15, 2026	63.21	63.76	62.25	63.26	63.26	0.09%	1,130,600
Jan 14, 2026	63.29	64.49	60.98	63.20	63.20	-0.86%	897,278
Jan 13, 2026	64.02	64.44	62.88	63.75	63.75	-0.62%	528,563