5 DAY PERFORMANCE
+22.71%
1 MONTH PERFORMANCE
+35.06%
3 MONTH PERFORMANCE
+15.89%
6 MONTH PERFORMANCE
+37.66%
YEAR-TO-DATE PERFORMANCE
+35.94%
1 YEAR PERFORMANCE
+44.30%
Freshpet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $70.88 | $64.82 (-8.56%) | $71.00 | $64.75 | 1.23 M | |
| 11/04/2026 | $69.29 | $71.29 (2.89%) | $71.45 | $66.92 | 2.44 M | $3.45 B |
| 11/03/2026 | $68.44 | $69.60 (1.69%) | $71.00 | $67.39 | 2.26 M | $3.37 B |
| 11/02/2026 | $68.00 | $69.62 (2.38%) | $70.09 | $67.89 | 1.33 M | $3.37 B |
| 10/30/2026 | $67.27 | $67.50 (0.34%) | $68.36 | $66.55 | 1.13 M | $3.32 B |
| 10/29/2026 | $66.06 | $66.12 (0.09%) | $66.78 | $65.43 | 847.01 K | $3.25 B |
| 10/28/2026 | $63.77 | $65.06 (2.02%) | $65.86 | $63.35 | 654.25 K | $3.20 B |
| 10/27/2026 | $64.70 | $64.38 (-0.49%) | $64.71 | $63.64 | 684.30 K | $3.17 B |
| 10/26/2026 | $64.12 | $64.75 (0.98%) | $65.00 | $63.66 | 819.40 K | $3.19 B |
| 10/23/2026 | $67.01 | $64.12 (-4.31%) | $67.01 | $64.00 | 616.46 K | $3.15 B |
| 10/22/2026 | $62.83 | $67.00 (6.64%) | $67.38 | $62.83 | 1.33 M | $3.30 B |
| 10/21/2026 | $65.06 | $62.58 (-3.81%) | $65.52 | $62.43 | 1.07 M | $3.08 B |
| 10/20/2026 | $66.21 | $66.05 (-0.24%) | $66.75 | $64.68 | 840.80 K | $3.25 B |
| 10/19/2026 | $65.86 | $66.12 (0.39%) | $66.42 | $65.00 | 644.90 K | $3.25 B |
| 10/16/2026 | $67.92 | $66.63 (-1.9%) | $68.48 | $66.62 | 1.05 M | $3.28 B |
| 10/15/2026 | $68.97 | $67.65 (-1.91%) | $69.58 | $67.27 | 886.73 K | $3.33 B |
| 10/14/2026 | $65.90 | $68.10 (3.34%) | $68.47 | $65.53 | 1.03 M | $3.35 B |
| 10/13/2026 | $65.26 | $66.16 (1.38%) | $67.11 | $64.46 | 1.13 M | $3.25 B |
| 10/12/2026 | $64.08 | $65.26 (1.84%) | $65.57 | $60.15 | 1.29 M | $3.21 B |
| 10/09/2026 | $65.24 | $64.07 (-1.79%) | $65.67 | $63.77 | 893.82 K | $3.15 B |
| 10/08/2026 | $63.25 | $65.18 (3.05%) | $65.56 | $62.92 | 1.39 M | $3.21 B |
| 10/07/2026 | $63.00 | $63.25 (0.4%) | $63.77 | $62.46 | 1.17 M | $3.11 B |
| 10/06/2026 | $61.45 | $62.77 (2.15%) | $63.78 | $61.44 | 1.43 M | $3.09 B |
| 10/05/2026 | $60.27 | $61.33 (1.76%) | $61.59 | $59.69 | 1.02 M | $3.02 B |
| 10/02/2026 | $58.51 | $60.26 (2.99%) | $61.44 | $57.84 | 1.21 M | $2.96 B |
| 10/01/2026 | $57.08 | $57.72 (1.12%) | $58.64 | $57.00 | 1.09 M | $2.84 B |
| 09/30/2026 | $57.47 | $57.56 (0.16%) | $57.79 | $56.61 | 844.91 K | $2.83 B |
| 09/29/2026 | $56.67 | $57.15 (0.85%) | $57.87 | $56.12 | 936.70 K | $2.81 B |
| 09/28/2026 | $56.83 | $57.17 (0.6%) | $57.53 | $56.00 | 759.20 K | $2.81 B |
| 09/25/2026 | $58.27 | $57.91 (-0.62%) | $58.39 | $56.35 | 1.04 M | $2.85 B |
| 09/24/2026 | $59.47 | $58.31 (-1.95%) | $59.94 | $57.77 | 812.05 K | $2.87 B |
| 09/23/2026 | $60.13 | $59.21 (-1.53%) | $60.74 | $59.03 | 917.10 K | $2.91 B |
| 09/22/2026 | $62.13 | $60.13 (-3.22%) | $62.58 | $59.83 | 1.20 M | $2.96 B |
| 09/21/2026 | $61.44 | $61.37 (-0.11%) | $63.07 | $61.31 | 1.22 M | $3.02 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 |
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.
