5 DAY PERFORMANCE
+39.12%
1 MONTH PERFORMANCE
+51.95%
3 MONTH PERFORMANCE
+48.25%
6 MONTH PERFORMANCE
+18.50%
YEAR-TO-DATE PERFORMANCE
+35.94%
1 YEAR PERFORMANCE
+29.46%
Freshpet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $67.16 | $67.72 (0.84%) | $67.89 | $66.34 | 74.19 K | |
| 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 |
| 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 |
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.
