5 DAY PERFORMANCE
+50.57%
1 MONTH PERFORMANCE
+60.59%
3 MONTH PERFORMANCE
+28.06%
6 MONTH PERFORMANCE
+28.40%
YEAR-TO-DATE PERFORMANCE
+35.94%
1 YEAR PERFORMANCE
+15.68%
Freshpet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $55.49 | $50.92 (-8.24%) | $55.49 | $50.50 | 2.16 M | $2.50 B |
| 06/18/2026 | $56.34 | $55.01 (-2.36%) | $56.86 | $54.77 | 1.63 M | $2.70 B |
| 06/17/2026 | $56.85 | $55.66 (-2.09%) | $57.93 | $55.35 | 960.92 K | $2.73 B |
| 06/16/2026 | $54.45 | $57.09 (4.85%) | $57.57 | $54.09 | 1.35 M | $2.80 B |
| 06/15/2026 | $53.45 | $54.49 (1.95%) | $55.60 | $53.06 | 1.44 M | $2.67 B |
| 06/12/2026 | $52.15 | $52.66 (0.98%) | $53.48 | $51.50 | 779.15 K | $2.58 B |
| 06/11/2026 | $50.23 | $52.22 (3.96%) | $52.91 | $49.45 | 1.23 M | $2.56 B |
| 06/10/2026 | $51.08 | $50.60 (-0.94%) | $52.03 | $50.44 | 1.35 M | $2.48 B |
| 06/09/2026 | $51.61 | $51.15 (-0.89%) | $53.46 | $50.83 | 1.18 M | $2.51 B |
| 06/08/2026 | $49.28 | $51.40 (4.3%) | $52.37 | $48.65 | 1.85 M | $2.52 B |
| 06/05/2026 | $49.58 | $49.74 (0.32%) | $50.41 | $48.49 | 1.56 M | $2.44 B |
| 06/04/2026 | $50.40 | $49.22 (-2.34%) | $51.21 | $48.01 | 1.61 M | $2.41 B |
| 06/03/2026 | $49.88 | $50.00 (0.24%) | $51.17 | $49.00 | 1.80 M | $2.45 B |
| 06/02/2026 | $49.23 | $49.86 (1.28%) | $50.67 | $47.50 | 1.56 M | $2.45 B |
| 06/01/2026 | $50.62 | $49.42 (-2.37%) | $50.83 | $48.92 | 1.66 M | $2.42 B |
| 05/29/2026 | $52.92 | $51.60 (-2.49%) | $53.46 | $51.45 | 1.42 M | $2.53 B |
| 05/28/2026 | $51.72 | $53.09 (2.65%) | $53.61 | $51.36 | 1.47 M | $2.60 B |
| 05/27/2026 | $50.99 | $52.33 (2.63%) | $52.72 | $50.70 | 2.41 M | $2.57 B |
| 05/26/2026 | $51.66 | $51.00 (-1.28%) | $52.10 | $50.57 | 1.93 M | $2.50 B |
| 05/22/2026 | $51.18 | $51.58 (0.78%) | $51.62 | $50.00 | 1.71 M | $2.53 B |
| 05/21/2026 | $51.00 | $51.30 (0.59%) | $51.70 | $48.97 | 2.69 M | $2.52 B |
| 05/20/2026 | $47.52 | $48.35 (1.75%) | $48.66 | $46.45 | 2.16 M | $2.37 B |
| 05/19/2026 | $48.65 | $47.39 (-2.59%) | $49.28 | $47.00 | 1.62 M | $2.33 B |
| 05/18/2026 | $50.04 | $48.45 (-3.18%) | $51.83 | $47.84 | 1.55 M | $2.38 B |
| 05/15/2026 | $49.09 | $49.35 (0.53%) | $49.95 | $47.81 | 1.36 M | $2.42 B |
| 05/14/2026 | $48.64 | $49.34 (1.44%) | $50.50 | $48.55 | 2.09 M | $2.42 B |
| 05/13/2026 | $50.63 | $48.63 (-3.95%) | $51.13 | $47.95 | 2.22 M | $2.39 B |
| 05/12/2026 | $50.16 | $51.27 (2.21%) | $52.37 | $49.57 | 2.08 M | $2.52 B |
| 05/11/2026 | $52.85 | $49.64 (-6.07%) | $53.37 | $49.58 | 1.89 M | $2.44 B |
| 05/08/2026 | $55.79 | $53.08 (-4.86%) | $55.89 | $52.13 | 1.87 M | $2.60 B |
| 05/07/2026 | $56.99 | $55.87 (-1.97%) | $57.94 | $55.30 | 2.86 M | $2.74 B |
| 05/06/2026 | $61.88 | $54.93 (-11.23%) | $62.00 | $52.73 | 4.82 M | $2.69 B |
| 05/05/2026 | $63.55 | $60.17 (-5.32%) | $64.28 | $60.08 | 2.04 M | $2.95 B |
| 05/04/2026 | $62.99 | $63.56 (0.9%) | $65.00 | $61.97 | 1.20 M | $3.12 B |
| 05/01/2026 | $67.38 | $65.15 (-3.31%) | $67.96 | $64.92 | 951.80 K | $3.20 B |
| 04/30/2026 | $66.51 | $67.38 (1.31%) | $67.81 | $65.76 | 952.84 K | $3.31 B |
| 04/29/2026 | $65.16 | $66.14 (1.5%) | $66.40 | $64.84 | 1.04 M | $3.24 B |
| 04/28/2026 | $65.46 | $65.65 (0.29%) | $66.49 | $64.80 | 648.04 K | $3.22 B |
| 04/27/2026 | $66.05 | $65.45 (-0.91%) | $67.59 | $64.85 | 847.51 K | $3.21 B |
| 04/24/2026 | $65.64 | $66.15 (0.78%) | $66.36 | $64.60 | 889.80 K | $3.25 B |
| 04/23/2026 | $66.12 | $65.56 (-0.85%) | $66.84 | $63.31 | 1.04 M | $3.22 B |
| 04/22/2026 | $65.64 | $65.96 (0.49%) | $67.17 | $65.50 | 928.31 K | $3.24 B |
| 04/21/2026 | $68.04 | $64.83 (-4.72%) | $68.71 | $64.35 | 1.34 M | $3.18 B |
| 04/20/2026 | $69.19 | $68.12 (-1.55%) | $69.67 | $67.58 | 877.50 K | $3.34 B |
| 04/17/2026 | $67.77 | $69.50 (2.55%) | $71.99 | $66.35 | 1.70 M | $3.41 B |
| 04/16/2026 | $68.47 | $67.34 (-1.65%) | $69.53 | $66.50 | 994.00 K | $3.30 B |
| 04/15/2026 | $69.34 | $68.79 (-0.79%) | $69.84 | $67.53 | 851.50 K | $3.37 B |
| 04/14/2026 | $68.39 | $69.11 (1.05%) | $69.74 | $67.88 | 1.01 M | $3.39 B |
| 04/13/2026 | $65.45 | $68.25 (4.28%) | $68.35 | $64.28 | 1.18 M | $3.35 B |
| 04/10/2026 | $65.88 | $64.80 (-1.64%) | $67.00 | $64.07 | 1.20 M | $3.18 B |
| 04/09/2026 | $64.61 | $66.63 (3.13%) | $67.18 | $63.20 | 1.24 M | $3.27 B |
| 04/08/2026 | $66.19 | $65.03 (-1.75%) | $67.23 | $63.96 | 2.04 M | $3.19 B |
| 04/07/2026 | $58.69 | $63.04 (7.41%) | $63.41 | $57.78 | 2.19 M | $3.09 B |
| 04/06/2026 | $59.53 | $59.01 (-0.87%) | $59.88 | $57.06 | 1.22 M | $2.90 B |
| 04/02/2026 | $59.01 | $59.40 (0.66%) | $61.29 | $58.00 | 1.51 M | $2.91 B |
| 04/01/2026 | $58.44 | $60.08 (2.81%) | $60.85 | $56.80 | 1.71 M | $2.95 B |
| 03/31/2026 | $56.60 | $58.96 (4.17%) | $59.71 | $56.60 | 1.07 M | $2.89 B |
| 03/30/2026 | $56.66 | $56.60 (-0.11%) | $57.67 | $56.01 | 1.20 M | $2.78 B |
| 03/27/2026 | $58.78 | $55.93 (-4.85%) | $59.05 | $55.70 | 1.45 M | $2.74 B |
| 03/26/2026 | $59.51 | $58.79 (-1.21%) | $60.12 | $57.20 | 1.70 M | $2.88 B |
| 03/25/2026 | $58.81 | $60.10 (2.19%) | $60.57 | $56.33 | 2.90 M | $2.95 B |
| 03/24/2026 | $64.68 | $58.93 (-8.89%) | $66.42 | $52.31 | 5.19 M | $2.89 B |
| 03/23/2026 | $65.91 | $64.68 (-1.87%) | $66.55 | $63.90 | 1.41 M | $3.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
