5 DAY PERFORMANCE
-13.96%
1 MONTH PERFORMANCE
-3.15%
3 MONTH PERFORMANCE
-3.98%
6 MONTH PERFORMANCE
-33.47%
YEAR-TO-DATE PERFORMANCE
-63.88%
1 YEAR PERFORMANCE
-65.34%
Freshpet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $61.81 | $62.05 (0.39%) | $62.99 | $61.62 | 1.41 M | $3.03 B |
| 12/04/2025 | $62.53 | $61.99 (-0.86%) | $63.11 | $61.00 | 1.09 M | $3.02 B |
| 12/03/2025 | $58.18 | $62.18 (6.88%) | $63.05 | $58.03 | 2.08 M | $3.03 B |
| 12/02/2025 | $57.31 | $58.16 (1.48%) | $58.50 | $56.28 | 1.37 M | $2.84 B |
| 12/01/2025 | $56.72 | $57.30 (1.02%) | $58.61 | $56.66 | 1.39 M | $2.80 B |
| 11/28/2025 | $56.47 | $57.16 (1.22%) | $57.54 | $56.31 | 243.10 K | $2.79 B |
| 11/26/2025 | $55.71 | $56.26 (0.99%) | $57.80 | $55.71 | 1.05 M | $2.74 B |
| 11/25/2025 | $53.62 | $55.79 (4.05%) | $56.11 | $53.62 | 841.25 K | $2.72 B |
| 11/24/2025 | $53.90 | $53.62 (-0.52%) | $54.76 | $53.17 | 996.90 K | $2.62 B |
| 11/21/2025 | $53.31 | $54.00 (1.29%) | $55.00 | $52.87 | 756.20 K | $2.63 B |
| 11/20/2025 | $53.07 | $52.80 (-0.51%) | $53.99 | $52.14 | 1.01 M | $2.58 B |
| 11/19/2025 | $52.88 | $53.22 (0.64%) | $53.92 | $51.80 | 625.60 K | $2.60 B |
| 11/18/2025 | $52.79 | $52.85 (0.11%) | $54.00 | $52.48 | 802.80 K | $2.58 B |
| 11/17/2025 | $53.36 | $52.74 (-1.16%) | $53.91 | $52.00 | 881.81 K | $2.57 B |
| 11/14/2025 | $53.20 | $53.44 (0.45%) | $53.84 | $52.13 | 744.52 K | $2.61 B |
| 11/13/2025 | $55.65 | $53.44 (-3.97%) | $56.61 | $53.35 | 1.06 M | $2.61 B |
| 11/12/2025 | $56.04 | $55.61 (-0.77%) | $57.64 | $54.66 | 952.57 K | $2.71 B |
| 11/11/2025 | $55.57 | $56.00 (0.77%) | $57.14 | $55.32 | 1.02 M | $2.73 B |
| 11/10/2025 | $55.33 | $55.35 (0.04%) | $57.10 | $54.99 | 1.39 M | $2.70 B |
| 11/07/2025 | $56.00 | $55.24 (-1.36%) | $56.78 | $54.19 | 1.16 M | $2.69 B |
| 11/06/2025 | $57.24 | $56.00 (-2.17%) | $57.36 | $54.46 | 1.44 M | $2.73 B |
| 11/05/2025 | $56.03 | $57.40 (2.45%) | $57.62 | $55.98 | 1.58 M | $2.80 B |
| 11/04/2025 | $56.57 | $56.03 (-0.95%) | $57.35 | $54.65 | 1.88 M | $2.73 B |
| 11/03/2025 | $53.27 | $56.25 (5.59%) | $56.60 | $51.10 | 4.80 M | $2.74 B |
| 10/31/2025 | $50.74 | $49.21 (-3.02%) | $51.74 | $48.76 | 3.13 M | $2.40 B |
| 10/30/2025 | $52.22 | $50.60 (-3.1%) | $52.68 | $50.55 | 1.33 M | $2.47 B |
| 10/29/2025 | $53.11 | $52.62 (-0.92%) | $53.55 | $52.04 | 1.37 M | $2.57 B |
| 10/28/2025 | $55.78 | $53.82 (-3.51%) | $55.78 | $53.44 | 1.02 M | $2.63 B |
| 10/27/2025 | $54.09 | $55.82 (3.2%) | $55.97 | $53.28 | 1.04 M | $2.72 B |
| 10/24/2025 | $54.28 | $54.12 (-0.29%) | $55.17 | $54.00 | 585.11 K | $2.64 B |
| 10/23/2025 | $56.72 | $54.19 (-4.46%) | $56.72 | $54.15 | 1.39 M | $2.64 B |
| 10/22/2025 | $54.55 | $57.51 (5.43%) | $57.58 | $54.00 | 1.77 M | $2.81 B |
| 10/21/2025 | $51.87 | $54.55 (5.17%) | $54.59 | $51.62 | 1.47 M | $2.66 B |
| 10/20/2025 | $51.73 | $51.72 (-0.02%) | $52.07 | $50.93 | 838.20 K | $2.52 B |
| 10/17/2025 | $53.56 | $51.29 (-4.24%) | $53.74 | $51.24 | 1.45 M | $2.50 B |
| 10/16/2025 | $51.86 | $53.65 (3.45%) | $53.71 | $51.20 | 1.60 M | $2.62 B |
| 10/15/2025 | $51.28 | $51.55 (0.53%) | $52.12 | $50.00 | 1.29 M | $2.51 B |
| 10/14/2025 | $48.40 | $51.58 (6.57%) | $51.71 | $48.39 | 1.86 M | $2.52 B |
| 10/13/2025 | $48.40 | $48.40 (0%) | $50.00 | $48.20 | 1.59 M | $2.36 B |
| 10/10/2025 | $50.17 | $48.35 (-3.63%) | $51.11 | $48.30 | 1.30 M | $2.36 B |
| 10/09/2025 | $48.50 | $50.01 (3.11%) | $50.08 | $48.37 | 1.92 M | $2.44 B |
| 10/08/2025 | $48.30 | $49.51 (2.51%) | $51.53 | $46.76 | 3.28 M | $2.41 B |
| 10/07/2025 | $53.70 | $52.87 (-1.55%) | $54.42 | $52.70 | 729.50 K | $2.58 B |
| 10/06/2025 | $53.83 | $53.26 (-1.06%) | $54.56 | $52.06 | 1.04 M | $2.60 B |
| 10/03/2025 | $53.63 | $53.50 (-0.24%) | $54.23 | $52.51 | 1.21 M | $2.61 B |
| 10/02/2025 | $54.22 | $53.30 (-1.7%) | $54.42 | $52.29 | 1.28 M | $2.60 B |
| 10/01/2025 | $55.21 | $54.10 (-2.01%) | $56.01 | $53.75 | 1.96 M | $2.64 B |
| 09/30/2025 | $52.57 | $55.11 (4.83%) | $55.18 | $52.57 | 2.60 M | $2.69 B |
| 09/29/2025 | $49.85 | $52.41 (5.14%) | $52.47 | $49.53 | 1.92 M | $2.56 B |
| 09/26/2025 | $49.09 | $49.68 (1.2%) | $49.82 | $48.42 | 1.54 M | $2.42 B |
| 09/25/2025 | $48.98 | $49.25 (0.55%) | $49.52 | $48.41 | 1.62 M | $2.40 B |
| 09/24/2025 | $49.38 | $49.40 (0.04%) | $50.35 | $49.10 | 1.14 M | $2.41 B |
| 09/23/2025 | $51.42 | $49.25 (-4.22%) | $51.66 | $49.20 | 1.28 M | $2.40 B |
| 09/22/2025 | $51.16 | $51.02 (-0.27%) | $51.54 | $50.15 | 1.38 M | $2.49 B |
| 09/19/2025 | $52.75 | $51.40 (-2.56%) | $52.93 | $50.93 | 2.13 M | $2.51 B |
| 09/18/2025 | $53.74 | $52.12 (-3.01%) | $53.95 | $51.90 | 1.49 M | $2.54 B |
| 09/17/2025 | $53.77 | $53.42 (-0.65%) | $55.89 | $53.35 | 1.66 M | $2.61 B |
| 09/16/2025 | $52.65 | $54.03 (2.62%) | $54.22 | $52.09 | 1.85 M | $2.64 B |
| 09/15/2025 | $54.38 | $52.47 (-3.51%) | $54.80 | $52.16 | 1.59 M | $2.56 B |
| 09/12/2025 | $53.91 | $54.82 (1.69%) | $55.55 | $53.91 | 1.35 M | $2.67 B |
| 09/11/2025 | $53.41 | $53.20 (-0.39%) | $54.07 | $52.96 | 1.80 M | $2.59 B |
| 09/10/2025 | $56.83 | $53.41 (-6.02%) | $57.00 | $52.70 | 1.92 M | $2.61 B |
| 09/09/2025 | $55.20 | $57.03 (3.32%) | $57.13 | $55.19 | 1.11 M | $2.78 B |
| 09/08/2025 | $54.68 | $55.72 (1.9%) | $56.36 | $52.46 | 1.80 M | $2.72 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.
