Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.88	51.17	49.00	50.30	-	0.88%	801,384
Jun 2, 2026	49.23	50.67	47.51	49.86	49.86	0.89%	1,485,395
Jun 1, 2026	50.62	50.83	48.92	49.42	49.42	-4.22%	1,624,497
May 29, 2026	52.92	53.46	51.45	51.60	51.60	-2.81%	1,401,543
May 28, 2026	51.72	53.61	51.36	53.09	53.09	1.45%	1,463,298
May 27, 2026	50.99	52.72	50.70	52.33	52.33	2.61%	2,407,109
May 26, 2026	51.66	52.10	50.57	51.00	51.00	-1.12%	1,934,427
May 22, 2026	51.18	51.62	50.00	51.58	51.58	0.55%	1,708,516
May 21, 2026	51.00	51.70	48.97	51.30	51.30	6.10%	2,691,299
May 20, 2026	47.52	48.66	46.45	48.35	48.35	2.03%	2,162,155
May 19, 2026	48.65	49.28	47.00	47.39	47.39	-2.19%	1,616,691
May 18, 2026	50.04	51.83	47.84	48.45	48.45	-1.82%	1,548,080
May 15, 2026	49.09	49.95	47.81	49.35	49.35	0.02%	1,362,043
May 14, 2026	48.64	50.50	48.55	49.34	49.34	1.46%	2,085,457
May 13, 2026	50.63	51.13	47.95	48.63	48.63	-5.15%	2,220,993
May 12, 2026	50.16	52.37	49.57	51.27	51.27	3.28%	2,078,496
May 11, 2026	52.85	53.37	49.58	49.64	49.64	-6.48%	1,888,324
May 8, 2026	55.79	55.89	52.13	53.08	53.08	-4.99%	1,869,781
May 7, 2026	56.99	57.94	55.30	55.87	55.87	1.72%	2,859,699
May 6, 2026	61.88	62.00	52.73	54.93	54.93	-8.72%	4,818,015
May 5, 2026	63.55	64.28	60.08	60.17	60.17	-5.33%	2,040,488
May 4, 2026	62.99	65.00	61.97	63.56	63.56	-2.44%	1,195,394
May 1, 2026	67.38	67.96	64.92	65.15	65.15	-3.31%	951,761
Apr 30, 2026	66.51	67.81	65.76	67.38	67.38	1.87%	952,836
Apr 29, 2026	65.16	66.40	64.84	66.14	66.14	0.75%	1,035,510
Apr 28, 2026	65.46	66.49	64.80	65.65	65.65	0.31%	648,036
Apr 27, 2026	66.05	67.59	64.85	65.45	65.45	-1.06%	847,513
Apr 24, 2026	65.64	66.36	64.60	66.15	66.15	0.90%	889,789
Apr 23, 2026	66.12	66.84	63.31	65.56	65.56	-0.61%	1,041,541
Apr 22, 2026	65.64	67.17	65.50	65.96	65.96	1.74%	928,305
Apr 21, 2026	68.04	68.71	64.35	64.83	64.83	-4.83%	1,342,925
Apr 20, 2026	69.19	69.67	67.58	68.12	68.12	-1.99%	877,475
Apr 17, 2026	67.77	71.99	66.35	69.50	69.50	3.21%	1,700,615
Apr 16, 2026	68.47	69.53	66.50	67.34	67.34	-2.11%	993,972
Apr 15, 2026	69.34	69.84	67.53	68.79	68.79	-0.46%	851,471
Apr 14, 2026	68.39	69.74	67.88	69.11	69.11	1.26%	1,010,609
Apr 13, 2026	65.45	68.35	64.28	68.25	68.25	5.32%	1,179,542
Apr 10, 2026	65.88	67.00	64.07	64.80	64.80	-2.75%	1,198,830
Apr 9, 2026	64.61	67.18	63.20	66.63	66.63	2.46%	1,243,019
Apr 8, 2026	66.19	67.23	63.96	65.03	65.03	3.16%	2,042,474
Apr 7, 2026	58.69	63.41	57.78	63.04	63.04	6.83%	2,186,360
Apr 6, 2026	59.53	59.88	57.06	59.01	59.01	-0.66%	1,219,397
Apr 2, 2026	59.01	61.29	58.00	59.40	59.40	-1.13%	1,514,552
Apr 1, 2026	58.44	60.85	56.80	60.08	60.08	1.90%	1,708,478
Mar 31, 2026	56.60	59.71	56.60	58.96	58.96	4.17%	1,065,092
Mar 30, 2026	56.66	57.67	56.01	56.60	56.60	1.20%	1,199,671
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