Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	70.04	71.50	69.41	69.86	69.86	-1.36%	1,415,528
Aug 28, 2026	72.33	73.28	70.26	70.82	70.82	-2.69%	1,118,487
Aug 27, 2026	74.12	74.13	71.72	72.78	72.78	-2.82%	1,247,210
Aug 26, 2026	75.40	75.77	74.11	74.89	74.89	-0.68%	904,677
Aug 25, 2026	76.44	76.60	74.37	75.40	75.40	-1.50%	987,099
Aug 24, 2026	74.03	77.13	73.67	76.55	76.55	3.49%	1,419,999
Aug 21, 2026	74.34	74.60	72.98	73.97	73.97	-0.22%	1,074,376
Aug 20, 2026	73.90	75.52	73.73	74.13	74.13	-1.20%	1,368,327
Aug 19, 2026	73.58	75.63	72.85	75.03	75.03	3.30%	1,346,043
Aug 18, 2026	72.79	73.26	71.87	72.63	72.63	-0.03%	711,398
Aug 17, 2026	71.86	74.15	71.40	72.65	72.65	-0.15%	1,213,966
Aug 14, 2026	72.82	73.66	72.23	72.76	72.76	0.04%	1,028,591
Aug 13, 2026	72.54	73.67	71.77	72.73	72.73	0.58%	764,069
Aug 12, 2026	71.79	73.30	70.64	72.31	72.31	0.78%	1,130,671
Aug 11, 2026	67.41	73.17	67.41	71.75	71.75	5.87%	1,800,117
Aug 10, 2026	66.20	69.24	66.20	67.77	67.77	1.29%	1,085,454
Aug 7, 2026	67.16	67.97	66.16	66.91	66.91	0.27%	906,890
Aug 6, 2026	68.33	70.01	66.55	66.73	66.73	-6.63%	1,895,085
Aug 5, 2026	66.60	74.04	64.95	71.47	71.47	14.57%	6,436,169
Aug 4, 2026	60.12	63.59	59.71	62.38	62.38	4.63%	2,159,774
Aug 3, 2026	60.00	60.72	57.57	59.62	59.62	0.13%	2,004,541
Jul 31, 2026	60.54	61.40	59.19	59.54	59.54	-1.98%	727,557
Jul 30, 2026	60.80	61.10	58.60	60.74	60.74	-1.94%	735,749
Jul 29, 2026	60.55	62.73	60.55	61.94	61.94	1.18%	899,827
Jul 28, 2026	60.94	62.62	60.15	61.22	61.22	2.89%	1,115,676
Jul 27, 2026	58.43	60.53	58.16	59.50	59.50	3.41%	997,443
Jul 24, 2026	56.14	58.08	55.37	57.54	57.54	1.55%	1,057,910
Jul 23, 2026	57.12	58.89	56.33	56.66	56.66	-1.82%	892,978
Jul 22, 2026	58.62	58.81	57.01	57.71	57.71	-1.55%	782,621
Jul 21, 2026	56.69	58.88	56.34	58.62	58.62	2.93%	1,114,399
Jul 20, 2026	56.97	57.31	55.90	56.95	56.95	0.55%	770,155
Jul 17, 2026	56.41	57.78	54.47	56.64	56.64	-0.51%	1,163,719
Jul 16, 2026	56.92	57.99	56.37	56.93	56.93	1.24%	829,715
Jul 15, 2026	55.04	57.57	54.69	56.23	56.23	3.69%	1,007,685
Jul 14, 2026	55.59	55.95	53.86	54.23	54.23	-3.02%	845,040
Jul 13, 2026	53.61	58.39	53.55	55.92	55.92	4.29%	1,699,550
Jul 10, 2026	55.61	55.99	53.48	53.62	53.62	-3.34%	818,652
Jul 9, 2026	53.67	56.10	53.02	55.47	55.47	2.25%	978,586
Jul 8, 2026	54.05	54.86	52.38	54.25	54.25	-0.48%	1,649,653
Jul 7, 2026	55.07	55.90	53.54	54.51	54.51	0.78%	1,356,850
Jul 6, 2026	56.31	56.45	53.23	54.09	54.09	-4.06%	1,470,079
Jul 2, 2026	56.75	57.81	54.96	56.38	56.38	0.68%	1,918,798
Jul 1, 2026	59.20	60.63	52.22	56.00	56.00	-5.28%	2,955,004
Jun 30, 2026	60.55	60.55	58.18	59.12	59.12	-2.51%	1,802,269
Jun 29, 2026	57.93	60.78	57.63	60.64	60.64	5.59%	1,918,057
Jun 26, 2026	52.55	57.87	52.55	57.43	57.43	7.59%	2,403,014
Jun 25, 2026	52.60	54.08	52.60	53.38	53.38	1.21%	977,374
Jun 24, 2026	53.42	54.53	51.68	52.74	52.74	-1.18%	1,289,008
Jun 23, 2026	51.39	53.45	51.13	53.37	53.37	4.81%	1,345,067
Jun 22, 2026	55.49	55.49	50.50	50.92	50.92	-7.44%	2,159,474