Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	60.54	61.40	59.19	59.54	59.54	-1.98%	726,810
Jul 30, 2026	60.80	61.10	58.60	60.74	60.74	-1.94%	735,747
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
Jun 18, 2026	56.34	56.86	54.77	55.01	55.01	-1.17%	1,633,805
Jun 17, 2026	56.85	57.93	55.35	55.66	55.66	-2.50%	960,924
Jun 16, 2026	54.45	57.57	54.09	57.09	57.09	4.77%	1,346,188
Jun 15, 2026	53.45	55.60	53.06	54.49	54.49	3.48%	1,440,230
Jun 12, 2026	52.15	53.48	51.50	52.66	52.66	0.84%	779,152
Jun 11, 2026	50.23	52.91	49.45	52.22	52.22	3.20%	1,228,720
Jun 10, 2026	51.08	52.03	50.44	50.60	50.60	-1.08%	1,352,929
Jun 9, 2026	51.61	53.46	50.83	51.15	51.15	-0.49%	1,177,849
Jun 8, 2026	49.28	52.37	48.65	51.40	51.40	3.34%	1,853,988
Jun 5, 2026	49.58	50.41	48.49	49.74	49.74	1.06%	1,561,613
Jun 4, 2026	50.40	51.21	48.01	49.22	49.22	-1.56%	1,614,466
Jun 3, 2026	49.88	51.17	49.00	50.00	50.00	0.28%	1,800,116
Jun 2, 2026	49.23	50.67	47.51	49.86	49.86	0.89%	1,560,067
Jun 1, 2026	50.62	50.83	48.92	49.42	49.42	-4.22%	1,656,224
May 29, 2026	52.92	53.46	51.45	51.60	51.60	-2.81%	1,415,851
May 28, 2026	51.72	53.61	51.36	53.09	53.09	1.45%	1,473,137
May 27, 2026	50.99	52.72	50.70	52.33	52.33	2.61%	2,407,892
May 26, 2026	51.66	52.10	50.57	51.00	51.00	-1.12%	1,934,657
May 22, 2026	51.18	51.62	50.00	51.58	51.58	0.55%	1,708,637
May 21, 2026	51.00	51.70	48.97	51.30	51.30	6.10%	2,691,341
May 20, 2026	47.52	48.66	46.45	48.35	48.35	2.03%	2,162,155