5 DAY PERFORMANCE
+50.42%
1 MONTH PERFORMANCE
+10.72%
3 MONTH PERFORMANCE
+0.01%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
-1.63%
1 YEAR PERFORMANCE
+32.51%
Freshpet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $86.81 | $86.77 (-0.05%) | $87.87 | $84.79 | 1.56 M | $4.19 B |
| 03/11/2025 | $82.67 | $83.78 (1.34%) | $86.82 | $80.27 | 3.12 M | $4.08 B |
| 03/10/2025 | $96.39 | $85.05 (-11.76%) | $96.39 | $84.41 | 4.82 M | $4.14 B |
| 03/07/2025 | $92.46 | $96.86 (4.76%) | $97.00 | $89.59 | 1.62 M | $4.71 B |
| 03/06/2025 | $95.16 | $91.08 (-4.29%) | $96.06 | $90.16 | 1.52 M | $4.43 B |
| 03/05/2025 | $93.80 | $96.06 (2.41%) | $96.52 | $93.53 | 864,300 | $4.67 B |
| 03/04/2025 | $95.50 | $94.65 (-0.89%) | $97.18 | $93.88 | 2.46 M | $4.60 B |
| 03/03/2025 | $107.10 | $96.13 (-10.24%) | $108.05 | $93.75 | 3.52 M | $4.68 B |
| 02/28/2025 | $106.14 | $107.03 (0.84%) | $109.39 | $104.95 | 1.53 M | $5.21 B |
| 02/27/2025 | $109.02 | $107.09 (-1.77%) | $111.62 | $105.88 | 1.58 M | $5.21 B |
| 02/26/2025 | $106.86 | $106.88 (0.02%) | $110.51 | $106.35 | 1.73 M | $5.20 B |
| 02/25/2025 | $106.64 | $107.04 (0.38%) | $108.00 | $100.22 | 2.31 M | $5.21 B |
| 02/24/2025 | $106.28 | $107.58 (1.22%) | $110.95 | $103.44 | 2.84 M | $5.23 B |
| 02/21/2025 | $107.62 | $100.28 (-6.82%) | $108.11 | $97.48 | 3.56 M | $4.88 B |
| 02/20/2025 | $123.31 | $106.39 (-13.72%) | $124.67 | $102.90 | 4.95 M | $5.18 B |
| 02/19/2025 | $130.28 | $130.57 (0.22%) | $132.86 | $128.25 | 1.34 M | $6.35 B |
| 02/18/2025 | $129.95 | $131.99 (1.57%) | $132.83 | $128.34 | 1.17 M | $6.42 B |
| 02/14/2025 | $132.09 | $129.61 (-1.88%) | $133.54 | $126.88 | 633,955 | $6.29 B |
| 02/13/2025 | $132.13 | $131.29 (-0.64%) | $132.56 | $129.09 | 673,899 | $6.37 B |
| 02/12/2025 | $128.15 | $131.59 (2.68%) | $131.88 | $126.74 | 872,036 | $6.38 B |
| 02/11/2025 | $130.09 | $130.75 (0.51%) | $131.05 | $121.97 | 1.92 M | $6.34 B |
| 02/10/2025 | $146.80 | $130.35 (-11.21%) | $147.73 | $129.01 | 2.21 M | $6.32 B |
| 02/07/2025 | $148.99 | $147.10 (-1.27%) | $150.79 | $144.70 | 553,950 | $7.14 B |
| 02/06/2025 | $151.08 | $148.51 (-1.7%) | $151.35 | $147.70 | 453,800 | $7.20 B |
| 02/05/2025 | $155.00 | $149.53 (-3.53%) | $155.99 | $146.21 | 892,500 | $7.25 B |
| 02/04/2025 | $159.18 | $155.62 (-2.24%) | $160.35 | $155.38 | 1.74 M | $7.55 B |
| 02/03/2025 | $157.00 | $159.20 (1.4%) | $162.19 | $153.75 | 662,257 | $7.72 B |
| 01/31/2025 | $163.10 | $159.95 (-1.93%) | $163.10 | $159.28 | 351,595 | $7.76 B |
| 01/30/2025 | $162.65 | $162.59 (-0.04%) | $164.07 | $161.84 | 536,506 | $7.89 B |
| 01/29/2025 | $159.74 | $160.54 (0.5%) | $162.38 | $158.56 | 351,247 | $7.79 B |
| 01/28/2025 | $161.52 | $159.50 (-1.25%) | $164.00 | $159.03 | 516,042 | $7.74 B |
| 01/27/2025 | $157.24 | $160.46 (2.05%) | $162.36 | $156.66 | 642,240 | $7.78 B |
| 01/24/2025 | $158.10 | $158.36 (0.16%) | $160.42 | $155.82 | 502,510 | $7.68 B |
| 01/23/2025 | $158.77 | $158.03 (-0.47%) | $158.77 | $154.77 | 452,520 | $7.67 B |
| 01/22/2025 | $156.54 | $158.67 (1.36%) | $160.37 | $155.41 | 491,332 | $7.70 B |
| 01/21/2025 | $157.35 | $156.30 (-0.67%) | $159.55 | $155.77 | 511,327 | $7.58 B |
| 01/17/2025 | $156.24 | $156.96 (0.46%) | $158.01 | $154.88 | 391,606 | $7.61 B |
| 01/16/2025 | $152.30 | $154.95 (1.74%) | $155.17 | $151.53 | 432,800 | $7.52 B |
| 01/15/2025 | $152.22 | $153.10 (0.58%) | $156.19 | $150.06 | 625,200 | $7.43 B |
| 01/14/2025 | $148.40 | $150.27 (1.26%) | $150.55 | $147.88 | 509,200 | $7.29 B |
| 01/13/2025 | $143.85 | $147.83 (2.77%) | $148.40 | $142.34 | 575,200 | $7.17 B |
| 01/10/2025 | $145.00 | $144.47 (-0.37%) | $146.26 | $142.34 | 454,900 | $7.01 B |
| 01/08/2025 | $146.10 | $146.34 (0.16%) | $149.33 | $145.32 | 473,100 | $7.10 B |
| 01/07/2025 | $146.33 | $146.41 (0.05%) | $148.64 | $144.17 | 466,205 | $7.10 B |
| 01/06/2025 | $145.65 | $145.70 (0.03%) | $146.02 | $143.18 | 438,830 | $7.07 B |
| 01/03/2025 | $144.00 | $145.87 (1.3%) | $146.22 | $141.27 | 594,800 | $7.08 B |
| 01/02/2025 | $148.23 | $144.32 (-2.64%) | $150.57 | $143.73 | 610,617 | $7.00 B |
| 12/31/2024 | $149.74 | $148.11 (-1.09%) | $151.05 | $146.37 | 506,466 | $7.18 B |
| 12/30/2024 | $145.56 | $149.49 (2.7%) | $149.70 | $143.30 | 942,506 | $7.25 B |
| 12/27/2024 | $144.93 | $146.36 (0.99%) | $146.54 | $143.39 | 273,817 | $7.10 B |
| 12/26/2024 | $144.41 | $146.06 (1.14%) | $146.74 | $143.74 | 422,800 | $7.09 B |
| 12/24/2024 | $144.34 | $145.17 (0.58%) | $146.08 | $143.92 | 180,616 | $7.04 B |
| 12/23/2024 | $143.22 | $143.77 (0.38%) | $143.79 | $140.67 | 471,400 | $6.97 B |
| 12/20/2024 | $140.40 | $143.71 (2.36%) | $143.90 | $140.40 | 626,400 | $6.97 B |
| 12/19/2024 | $140.76 | $141.41 (0.46%) | $143.48 | $139.43 | 450,864 | $6.86 B |
| 12/18/2024 | $146.27 | $140.67 (-3.83%) | $146.68 | $140.40 | 507,500 | $6.82 B |
| 12/17/2024 | $145.95 | $146.38 (0.29%) | $146.59 | $143.00 | 519,427 | $7.10 B |
| 12/16/2024 | $146.63 | $147.06 (0.29%) | $149.06 | $145.09 | 414,955 | $7.13 B |
| 12/13/2024 | $146.05 | $146.89 (0.58%) | $148.31 | $144.57 | 458,224 | $7.13 B |
| 12/12/2024 | $146.69 | $145.69 (-0.68%) | $147.61 | $145.28 | 470,902 | $7.07 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.
