5 DAY PERFORMANCE
+33.53%
1 MONTH PERFORMANCE
+11.98%
3 MONTH PERFORMANCE
+50.57%
6 MONTH PERFORMANCE
+28.34%
YEAR-TO-DATE PERFORMANCE
+35.94%
1 YEAR PERFORMANCE
+61.15%
Freshpet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $62.15 | $62.63 (0.77%) | $63.07 | $61.44 | 266.37 K | $3.06 B |
| 09/18/2026 | $61.16 | $61.44 (0.46%) | $62.26 | $60.56 | 1.64 M | $3.02 B |
| 09/17/2026 | $63.28 | $61.57 (-2.7%) | $63.38 | $61.04 | 1.12 M | $3.03 B |
| 09/16/2026 | $61.85 | $62.03 (0.29%) | $63.17 | $61.10 | 1.07 M | $3.05 B |
| 09/15/2026 | $63.67 | $62.69 (-1.54%) | $63.81 | $62.15 | 1.06 M | $3.08 B |
| 09/14/2026 | $64.45 | $63.77 (-1.06%) | $66.00 | $63.66 | 870.40 K | $3.14 B |
| 09/11/2026 | $65.52 | $63.74 (-2.72%) | $66.75 | $63.37 | 1.09 M | $3.14 B |
| 09/10/2026 | $66.50 | $65.17 (-2%) | $67.24 | $65.04 | 1.38 M | $3.21 B |
| 09/09/2026 | $66.85 | $67.21 (0.54%) | $69.84 | $66.78 | 1.09 M | $3.31 B |
| 09/08/2026 | $70.27 | $67.28 (-4.26%) | $70.27 | $67.28 | 941.83 K | $3.31 B |
| 09/04/2026 | $68.91 | $70.24 (1.93%) | $71.13 | $68.79 | 763.40 K | $3.46 B |
| 09/03/2026 | $71.40 | $69.68 (-2.41%) | $71.74 | $68.23 | 1.22 M | $3.43 B |
| 09/02/2026 | $70.30 | $70.77 (0.67%) | $72.19 | $69.89 | 820.13 K | $3.48 B |
| 09/01/2026 | $70.07 | $70.31 (0.34%) | $70.93 | $69.21 | 1.00 M | $3.46 B |
| 08/31/2026 | $70.04 | $69.86 (-0.26%) | $71.50 | $69.41 | 1.43 M | $3.44 B |
| 08/28/2026 | $72.33 | $70.82 (-2.09%) | $73.28 | $70.26 | 1.12 M | $3.48 B |
| 08/27/2026 | $74.12 | $72.78 (-1.81%) | $74.13 | $71.72 | 1.25 M | $3.58 B |
| 08/26/2026 | $75.40 | $74.89 (-0.68%) | $75.77 | $74.11 | 904.70 K | $3.68 B |
| 08/25/2026 | $76.44 | $75.40 (-1.36%) | $76.60 | $74.36 | 987.25 K | $3.71 B |
| 08/24/2026 | $74.03 | $76.55 (3.4%) | $77.13 | $73.67 | 1.43 M | $3.77 B |
| 08/21/2026 | $74.34 | $73.97 (-0.5%) | $74.60 | $72.98 | 1.08 M | $3.64 B |
| 08/20/2026 | $73.90 | $74.13 (0.31%) | $75.52 | $73.73 | 1.37 M | $3.65 B |
| 08/19/2026 | $73.58 | $75.03 (1.97%) | $75.63 | $72.85 | 1.35 M | $3.69 B |
| 08/18/2026 | $72.79 | $72.63 (-0.22%) | $73.26 | $71.87 | 711.40 K | $3.57 B |
| 08/17/2026 | $71.86 | $72.65 (1.1%) | $74.15 | $71.40 | 1.21 M | $3.57 B |
| 08/14/2026 | $72.82 | $72.76 (-0.08%) | $73.66 | $72.23 | 1.03 M | $3.58 B |
| 08/13/2026 | $72.54 | $72.73 (0.26%) | $73.67 | $71.77 | 764.10 K | $3.58 B |
| 08/12/2026 | $71.79 | $72.31 (0.72%) | $73.30 | $70.64 | 1.13 M | $3.56 B |
| 08/11/2026 | $67.41 | $71.75 (6.44%) | $73.17 | $67.41 | 1.80 M | $3.53 B |
| 08/10/2026 | $66.20 | $67.77 (2.37%) | $69.24 | $66.20 | 1.09 M | $3.33 B |
| 08/07/2026 | $67.16 | $66.91 (-0.37%) | $67.97 | $66.16 | 906.90 K | $3.29 B |
| 08/06/2026 | $68.33 | $66.73 (-2.34%) | $70.01 | $66.55 | 1.90 M | $3.28 B |
| 08/05/2026 | $66.60 | $71.47 (7.31%) | $74.04 | $64.95 | 6.44 M | $3.52 B |
| 08/04/2026 | $60.12 | $62.38 (3.76%) | $63.59 | $59.71 | 2.16 M | $3.07 B |
| 08/03/2026 | $60.00 | $59.62 (-0.63%) | $60.72 | $57.57 | 2.00 M | $2.93 B |
| 07/31/2026 | $60.54 | $59.54 (-1.65%) | $61.40 | $59.19 | 727.60 K | $2.92 B |
| 07/30/2026 | $60.80 | $60.74 (-0.1%) | $61.10 | $58.60 | 735.75 K | $2.98 B |
| 07/29/2026 | $60.55 | $61.94 (2.3%) | $62.73 | $60.55 | 899.83 K | $3.04 B |
| 07/28/2026 | $60.94 | $61.22 (0.46%) | $62.62 | $60.15 | 1.12 M | $3.00 B |
| 07/27/2026 | $58.43 | $59.50 (1.83%) | $60.53 | $58.16 | 997.44 K | $2.92 B |
| 07/24/2026 | $56.14 | $57.54 (2.49%) | $58.08 | $55.37 | 1.06 M | $2.82 B |
| 07/23/2026 | $57.12 | $56.66 (-0.81%) | $58.89 | $56.33 | 893.00 K | $2.78 B |
| 07/22/2026 | $58.62 | $57.71 (-1.55%) | $58.81 | $57.01 | 782.62 K | $2.83 B |
| 07/21/2026 | $56.69 | $58.62 (3.4%) | $58.88 | $56.34 | 1.11 M | $2.88 B |
| 07/20/2026 | $56.97 | $56.95 (-0.04%) | $57.31 | $55.90 | 770.20 K | $2.79 B |
| 07/17/2026 | $56.41 | $56.64 (0.41%) | $57.78 | $54.47 | 1.16 M | $2.78 B |
| 07/16/2026 | $56.92 | $56.93 (0.02%) | $57.99 | $56.37 | 829.72 K | $2.79 B |
| 07/15/2026 | $55.04 | $56.23 (2.16%) | $57.57 | $54.68 | 1.01 M | $2.76 B |
| 07/14/2026 | $55.59 | $54.23 (-2.45%) | $55.95 | $53.86 | 845.04 K | $2.66 B |
| 07/13/2026 | $53.61 | $55.92 (4.31%) | $58.39 | $53.55 | 1.70 M | $2.74 B |
| 07/10/2026 | $55.61 | $53.62 (-3.58%) | $55.99 | $53.48 | 818.70 K | $2.63 B |
| 07/09/2026 | $53.67 | $55.47 (3.35%) | $56.10 | $53.02 | 978.60 K | $2.72 B |
| 07/08/2026 | $54.05 | $54.25 (0.37%) | $54.86 | $52.38 | 1.65 M | $2.66 B |
| 07/07/2026 | $55.07 | $54.51 (-1.02%) | $55.90 | $53.54 | 1.36 M | $2.67 B |
| 07/06/2026 | $56.31 | $54.09 (-3.94%) | $56.45 | $53.23 | 1.47 M | $2.65 B |
| 07/02/2026 | $56.75 | $56.38 (-0.65%) | $57.81 | $54.96 | 1.92 M | $2.77 B |
| 07/01/2026 | $59.20 | $56.00 (-5.41%) | $60.63 | $52.22 | 2.96 M | $2.75 B |
| 06/30/2026 | $60.55 | $59.12 (-2.36%) | $60.55 | $58.18 | 1.80 M | $2.90 B |
| 06/29/2026 | $57.93 | $60.64 (4.68%) | $60.78 | $57.63 | 1.92 M | $2.98 B |
| 06/26/2026 | $52.55 | $57.43 (9.29%) | $57.87 | $52.55 | 2.40 M | $2.82 B |
| 06/25/2026 | $52.60 | $53.38 (1.48%) | $54.08 | $52.60 | 977.37 K | $2.62 B |
| 06/24/2026 | $53.42 | $52.74 (-1.27%) | $54.53 | $51.68 | 1.29 M | $2.59 B |
| 06/23/2026 | $51.39 | $53.37 (3.85%) | $53.45 | $51.13 | 1.35 M | $2.62 B |
| 06/22/2026 | $55.49 | $50.92 (-8.24%) | $55.49 | $50.50 | 2.16 M | $2.50 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.
