Freshpet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	62.49	64.49	61.81	64.22	64.22	2.42%	715,417
Aug 12, 2025	62.32	63.77	62.23	62.70	62.70	0.53%	922,013
Aug 11, 2025	62.78	64.16	61.60	62.37	62.37	-0.59%	1,168,424
Aug 8, 2025	64.00	64.54	62.27	62.74	62.74	-1.94%	1,022,021
Aug 7, 2025	64.17	65.15	63.62	63.98	63.98	0.46%	870,289
Aug 6, 2025	67.43	67.82	63.61	63.69	63.69	-5.53%	1,526,776
Aug 5, 2025	70.33	70.53	67.19	67.42	67.42	-3.67%	2,276,532
Aug 4, 2025	76.41	77.15	68.50	69.99	69.99	6.29%	3,528,260
Aug 1, 2025	68.00	68.53	64.69	65.85	65.85	-3.62%	2,948,607
Jul 31, 2025	72.28	72.28	67.91	68.32	68.32	-3.86%	1,026,074
Jul 30, 2025	71.38	72.14	69.97	71.06	71.06	0.18%	966,429
Jul 29, 2025	70.07	72.26	69.71	70.93	70.93	1.23%	1,121,167
Jul 28, 2025	70.76	72.42	69.04	70.07	70.07	-0.98%	1,748,505
Jul 25, 2025	71.74	71.83	69.80	70.76	70.76	-1.38%	1,070,673
Jul 24, 2025	74.08	74.70	71.60	71.75	71.75	-3.70%	1,166,612
Jul 23, 2025	73.92	76.37	73.56	74.51	74.51	1.73%	1,894,428
Jul 22, 2025	68.69	74.09	68.69	73.24	73.24	7.52%	1,975,219
Jul 21, 2025	70.63	70.85	68.00	68.12	68.12	-3.81%	1,012,813
Jul 18, 2025	72.58	72.90	70.59	70.82	70.82	-1.57%	1,055,749
Jul 17, 2025	70.17	72.57	69.67	71.95	71.95	3.69%	918,939
Jul 16, 2025	68.90	69.71	67.84	69.39	69.39	0.99%	798,268
Jul 15, 2025	72.16	72.33	68.27	68.71	68.71	-4.42%	1,158,180
Jul 14, 2025	68.89	72.43	68.27	71.89	71.89	5.12%	1,446,397
Jul 11, 2025	69.86	70.28	67.69	68.39	68.39	-3.34%	922,338
Jul 10, 2025	69.88	72.37	69.69	70.75	70.75	0.91%	1,353,600
Jul 9, 2025	70.46	71.11	68.46	70.11	70.11	-0.37%	701,733
Jul 8, 2025	68.06	70.60	67.51	70.37	70.37	3.58%	1,465,097
Jul 7, 2025	71.04	71.47	66.75	67.94	67.94	-5.36%	1,739,350
Jul 3, 2025	72.59	73.99	70.69	71.79	71.79	-0.50%	594,213
Jul 2, 2025	71.34	73.63	71.00	72.15	72.15	1.22%	1,397,649
Jul 1, 2025	67.77	72.11	67.17	71.28	71.28	4.89%	1,738,826
Jun 30, 2025	68.50	70.19	67.37	67.96	67.96	-0.63%	1,684,635
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