Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	68.50	69.42	67.03	68.39	68.39	0.19%	1,846,849
Jun 26, 2025	68.53	69.47	67.30	68.26	68.26	0.56%	1,398,014
Jun 25, 2025	71.72	71.87	67.73	67.88	67.88	-5.98%	2,155,471
Jun 24, 2025	72.50	73.42	70.35	72.20	72.20	0.84%	1,482,084
Jun 23, 2025	73.19	73.94	70.95	71.60	71.60	-3.41%	1,493,676
Jun 20, 2025	72.03	74.27	71.16	74.13	74.13	3.36%	1,031,001
Jun 18, 2025	71.92	72.58	70.65	71.72	71.72	-0.28%	1,245,742
Jun 17, 2025	72.14	73.38	71.51	71.92	71.92	-0.73%	652,742
Jun 16, 2025	72.11	74.02	70.89	72.45	72.45	-2.45%	1,488,035
Jun 13, 2025	76.51	78.05	73.83	74.27	74.27	-4.54%	1,542,710
Jun 12, 2025	78.12	78.14	76.33	77.80	77.80	1.21%	708,462
Jun 11, 2025	79.46	79.46	75.03	76.87	76.87	-2.56%	1,087,886
Jun 10, 2025	77.56	79.10	76.64	78.89	78.89	1.87%	1,111,818
Jun 9, 2025	80.61	80.91	77.08	77.44	77.44	-3.69%	858,176
Jun 6, 2025	82.04	83.52	80.14	80.41	80.41	-0.72%	696,843
Jun 5, 2025	81.74	82.75	80.33	80.99	80.99	-0.91%	672,381
Jun 4, 2025	81.22	81.83	79.85	81.73	81.73	0.52%	771,311
Jun 3, 2025	81.31	83.41	80.02	81.31	81.31	0.31%	1,218,232
Jun 2, 2025	81.09	81.55	78.30	81.06	81.06	1.12%	886,068
May 30, 2025	79.85	80.20	78.03	80.16	80.16	-0.30%	1,509,566
May 29, 2025	80.93	80.93	79.30	80.40	80.40	0.85%	650,325
May 28, 2025	81.48	82.70	78.08	79.72	79.72	-3.97%	1,395,346
May 27, 2025	86.31	86.31	81.43	83.02	83.02	-1.75%	1,371,918
May 23, 2025	83.57	84.97	83.00	84.50	84.50	-0.46%	924,241
May 22, 2025	84.53	85.33	83.87	84.89	84.89	-0.66%	1,042,871
May 21, 2025	89.00	89.80	85.11	85.45	85.45	-4.67%	1,711,792
May 20, 2025	87.11	89.80	86.17	89.64	89.64	2.42%	1,258,106
May 19, 2025	86.00	87.70	85.08	87.52	87.52	-0.15%	1,171,938
May 16, 2025	83.85	88.79	83.50	87.65	87.65	5.25%	1,923,654
May 15, 2025	80.00	83.40	79.68	83.28	83.28	5.71%	1,190,498
May 14, 2025	77.05	79.97	76.04	78.78	78.78	1.90%	1,371,307
May 13, 2025	79.72	80.42	76.72	77.31	77.31	-2.90%	1,417,761
May 12, 2025	83.47	84.00	78.88	79.62	79.62	-1.06%	1,382,041
May 9, 2025	82.05	83.07	80.16	80.47	80.47	-1.91%	966,810
May 8, 2025	81.89	84.20	81.89	82.04	82.04	1.15%	986,496
May 7, 2025	81.28	82.13	80.00	81.11	81.11	0.23%	1,214,497
May 6, 2025	78.87	82.05	78.53	80.92	80.92	2.31%	2,274,433
May 5, 2025	74.00	80.62	73.95	79.09	79.09	3.58%	2,995,919
May 2, 2025	73.48	77.32	73.48	76.36	76.36	5.01%	1,946,678
May 1, 2025	73.76	75.22	72.64	72.72	72.72	-1.12%	950,783
Apr 30, 2025	71.69	73.88	71.40	73.54	73.54	-0.50%	1,284,689
Apr 29, 2025	73.07	74.33	71.19	73.91	73.91	0.69%	845,353
Apr 28, 2025	74.59	74.94	72.34	73.40	73.40	-1.67%	679,476
Apr 25, 2025	74.98	75.41	72.54	74.65	74.65	-0.63%	748,052
Apr 24, 2025	74.24	76.09	74.03	75.12	75.12	1.35%	705,258
Apr 23, 2025	74.94	77.63	73.55	74.12	74.12	2.46%	1,648,975
Apr 22, 2025	73.81	74.38	72.20	72.34	72.34	-1.26%	956,233
Apr 21, 2025	77.14	77.14	72.86	73.26	73.26	-5.56%	1,105,080
Apr 17, 2025	77.63	78.64	76.44	77.57	77.57	1.23%	782,286
Apr 16, 2025	78.63	80.37	75.57	76.63	76.63	-3.32%	1,132,870