Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	60.27	60.82	59.69	60.74	-	0.80%	136,124
Oct 2, 2026	58.51	61.44	57.84	60.26	60.26	4.40%	1,209,184
Oct 1, 2026	57.08	58.64	57.00	57.72	57.72	0.28%	1,089,481
Sep 30, 2026	57.47	57.79	56.61	57.56	57.56	0.72%	844,908
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
Aug 20, 2026	73.90	75.52	73.73	74.13	74.13	-1.20%	1,368,328
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