Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	67.27	68.37	66.55	67.50	67.50	2.09%	1,129,862
Oct 29, 2026	66.06	66.78	65.43	66.12	66.12	1.63%	847,013
Oct 28, 2026	63.77	65.86	63.35	65.06	65.06	1.06%	654,246
Oct 27, 2026	64.70	64.71	63.64	64.38	64.38	-0.57%	684,288
Oct 26, 2026	64.12	65.00	63.66	64.75	64.75	0.98%	819,369
Oct 23, 2026	67.01	67.01	64.00	64.12	64.12	-4.30%	616,459
Oct 22, 2026	62.83	67.38	62.83	67.00	67.00	7.06%	1,332,615
Oct 21, 2026	65.06	65.52	62.43	62.58	62.58	-5.25%	1,068,655
Oct 20, 2026	66.21	66.75	64.68	66.05	66.05	-0.11%	840,797
Oct 19, 2026	65.86	66.42	65.00	66.12	66.12	-0.77%	644,872
Oct 16, 2026	67.92	68.48	66.62	66.63	66.63	-1.51%	1,051,956
Oct 15, 2026	68.97	69.58	67.27	67.65	67.65	-0.66%	886,733
Oct 14, 2026	65.90	68.48	65.53	68.10	68.10	2.93%	1,031,615
Oct 13, 2026	65.26	67.12	64.46	66.16	66.16	1.38%	1,127,199
Oct 12, 2026	64.08	65.57	60.15	65.26	65.26	1.86%	1,293,744
Oct 9, 2026	65.24	65.67	63.77	64.07	64.07	-1.70%	893,821
Oct 8, 2026	63.25	65.56	62.92	65.18	65.18	3.05%	1,388,030
Oct 7, 2026	63.00	63.77	62.46	63.25	63.25	0.76%	1,169,117
Oct 6, 2026	61.45	63.78	61.44	62.77	62.77	2.35%	1,430,782
Oct 5, 2026	60.27	61.59	59.69	61.33	61.33	1.78%	1,023,554
Oct 2, 2026	58.51	61.44	57.84	60.26	60.26	4.40%	1,210,566
Oct 1, 2026	57.08	58.64	57.00	57.72	57.72	0.28%	1,090,749
Sep 30, 2026	57.47	57.79	56.61	57.56	57.56	0.72%	844,909
Sep 29, 2026	56.67	57.87	56.12	57.15	57.15	-0.03%	936,655
Sep 28, 2026	56.83	57.53	56.00	57.17	57.17	-1.28%	759,163
Sep 25, 2026	58.27	58.39	56.35	57.91	57.91	-0.69%	1,042,343
Sep 24, 2026	59.47	59.94	57.77	58.31	58.31	-1.52%	812,051
Sep 23, 2026	60.13	60.74	59.03	59.21	59.21	-1.53%	917,068
Sep 22, 2026	62.13	62.58	59.83	60.13	60.13	-2.02%	1,197,753
Sep 21, 2026	61.44	63.07	61.31	61.37	61.37	-0.11%	1,218,467
Sep 18, 2026	61.16	62.26	60.56	61.44	61.44	-0.21%	1,639,560
Sep 17, 2026	63.28	63.38	61.04	61.57	61.57	-0.74%	1,121,814
Sep 16, 2026	61.85	63.17	61.10	62.03	62.03	-1.05%	1,065,745
Sep 15, 2026	63.67	63.81	62.15	62.69	62.69	-1.69%	1,062,133
Sep 14, 2026	64.45	66.00	63.66	63.77	63.77	0.05%	870,402
Sep 11, 2026	65.52	66.75	63.37	63.74	63.74	-2.19%	1,090,691
Sep 10, 2026	66.50	67.24	65.04	65.17	65.17	-3.04%	1,383,524
Sep 9, 2026	66.85	69.84	66.78	67.21	67.21	-0.10%	1,089,752
Sep 8, 2026	70.27	70.27	67.28	67.28	67.28	-4.21%	941,827
Sep 4, 2026	68.91	71.13	68.79	70.24	70.24	0.80%	763,398
Sep 3, 2026	71.40	71.74	68.23	69.68	69.68	-1.53%	1,222,221
Sep 2, 2026	70.30	72.19	69.89	70.77	70.77	0.65%	820,130
Sep 1, 2026	70.07	70.93	69.21	70.31	70.31	0.64%	1,000,376
Aug 31, 2026	70.04	71.50	69.41	69.86	69.86	-1.36%	1,430,873
Aug 28, 2026	72.33	73.28	70.26	70.82	70.82	-2.69%	1,118,507
Aug 27, 2026	74.12	74.13	71.72	72.78	72.78	-2.82%	1,254,757
Aug 26, 2026	75.40	75.77	74.11	74.89	74.89	-0.68%	904,691
Aug 25, 2026	76.44	76.60	74.37	75.40	75.40	-1.50%	987,245
Aug 24, 2026	74.03	77.13	73.67	76.55	76.55	3.49%	1,428,016
Aug 21, 2026	74.34	74.60	72.98	73.97	73.97	-0.22%	1,077,074