-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
+0.54% -
3 MONTH PERFORMANCE
+6.00% -
6 MONTH PERFORMANCE
+18.03% -
YEAR-TO-DATE PERFORMANCE
+57.61% -
1 YEAR PERFORMANCE
+107.56%
Freshpet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $135.56 | $136.77 (0.89%) | $136.96 | $133.00 | 404,661 | $6.63 B |
| 09/27/2024 | $135.92 | $135.74 (-0.13%) | $136.77 | $134.29 | 325,500 | $6.58 B |
| 09/26/2024 | $140.84 | $135.92 (-3.49%) | $140.84 | $135.00 | 621,600 | $6.59 B |
| 09/25/2024 | $141.14 | $140.23 (-0.64%) | $142.68 | $140.16 | 851,600 | $6.80 B |
| 09/24/2024 | $140.19 | $140.44 (0.18%) | $141.99 | $139.66 | 335,912 | $6.81 B |
| 09/23/2024 | $141.88 | $139.98 (-1.34%) | $142.30 | $138.27 | 529,019 | $6.78 B |
| 09/20/2024 | $141.02 | $142.19 (0.83%) | $143.28 | $140.38 | 760,500 | $6.89 B |
| 09/19/2024 | $142.96 | $141.24 (-1.2%) | $144.38 | $139.23 | 496,900 | $6.84 B |
| 09/18/2024 | $138.37 | $140.92 (1.84%) | $143.98 | $138.37 | 395,609 | $6.83 B |
| 09/17/2024 | $140.97 | $138.31 (-1.89%) | $142.38 | $137.31 | 354,600 | $6.70 B |
| 09/16/2024 | $139.89 | $140.62 (0.52%) | $141.74 | $138.90 | 508,600 | $6.81 B |
| 09/13/2024 | $142.10 | $139.89 (-1.56%) | $142.77 | $137.58 | 322,779 | $6.78 B |
| 09/12/2024 | $138.00 | $140.93 (2.12%) | $141.16 | $137.22 | 532,300 | $6.83 B |
| 09/11/2024 | $135.22 | $137.62 (1.77%) | $138.48 | $134.58 | 499,700 | $6.67 B |
| 09/10/2024 | $136.46 | $135.22 (-0.91%) | $137.15 | $130.44 | 555,835 | $6.55 B |
| 09/09/2024 | $136.85 | $136.46 (-0.28%) | $139.15 | $135.18 | 503,000 | $6.61 B |
| 09/06/2024 | $138.22 | $135.25 (-2.15%) | $139.86 | $133.82 | 402,031 | $6.55 B |
| 09/05/2024 | $138.91 | $138.27 (-0.46%) | $140.55 | $137.53 | 458,021 | $6.70 B |
| 09/04/2024 | $137.15 | $138.89 (1.27%) | $142.01 | $134.57 | 577,523 | $6.73 B |
| 09/03/2024 | $136.21 | $137.15 (0.69%) | $143.06 | $136.21 | 731,371 | $6.65 B |
| 08/30/2024 | $135.52 | $136.00 (0.35%) | $136.81 | $132.67 | 387,100 | $6.59 B |
| 08/29/2024 | $136.07 | $135.17 (-0.66%) | $136.53 | $134.43 | 461,808 | $6.55 B |
| 08/28/2024 | $135.84 | $135.18 (-0.49%) | $136.90 | $133.79 | 480,900 | $6.55 B |
| 08/27/2024 | $135.23 | $135.62 (0.29%) | $136.48 | $134.32 | 401,637 | $6.57 B |
| 08/26/2024 | $138.83 | $135.91 (-2.1%) | $140.78 | $135.37 | 562,430 | $6.59 B |
| 08/23/2024 | $134.05 | $138.84 (3.57%) | $139.89 | $133.41 | 1.07 M | $6.73 B |
| 08/22/2024 | $132.75 | $133.84 (0.82%) | $135.45 | $132.00 | 572,932 | $6.49 B |
| 08/21/2024 | $129.08 | $132.80 (2.88%) | $133.03 | $128.21 | 607,404 | $6.44 B |
| 08/20/2024 | $130.52 | $128.93 (-1.22%) | $131.00 | $125.94 | 626,628 | $6.25 B |
| 08/19/2024 | $132.44 | $130.56 (-1.42%) | $132.52 | $130.27 | 378,400 | $6.33 B |
| 08/16/2024 | $132.10 | $132.24 (0.11%) | $132.89 | $130.76 | 338,800 | $6.41 B |
| 08/15/2024 | $133.41 | $132.67 (-0.55%) | $134.89 | $132.01 | 378,700 | $6.43 B |
| 08/14/2024 | $130.74 | $132.24 (1.15%) | $134.30 | $129.24 | 439,800 | $6.41 B |
| 08/13/2024 | $129.94 | $130.51 (0.44%) | $131.18 | $128.69 | 368,398 | $6.32 B |
| 08/12/2024 | $128.02 | $129.40 (1.08%) | $130.31 | $126.86 | 480,115 | $6.27 B |
| 08/09/2024 | $129.28 | $128.12 (-0.9%) | $129.91 | $127.15 | 514,716 | $6.21 B |
| 08/08/2024 | $128.81 | $129.30 (0.38%) | $131.58 | $126.73 | 658,421 | $6.27 B |
| 08/07/2024 | $126.72 | $128.26 (1.22%) | $132.00 | $126.22 | 1.64 M | $6.22 B |
| 08/06/2024 | $123.24 | $127.06 (3.1%) | $129.47 | $122.82 | 1.13 M | $6.16 B |
| 08/05/2024 | $110.35 | $121.41 (10.02%) | $124.87 | $110.00 | 2.16 M | $5.88 B |
| 08/02/2024 | $120.98 | $122.10 (0.93%) | $122.52 | $118.63 | 772,426 | $5.92 B |
| 08/01/2024 | $121.79 | $123.61 (1.49%) | $125.14 | $121.70 | 657,492 | $5.99 B |
| 07/31/2024 | $120.29 | $121.70 (1.17%) | $122.77 | $120.00 | 579,500 | $5.88 B |
| 07/30/2024 | $120.20 | $118.52 (-1.4%) | $121.86 | $118.31 | 377,800 | $5.73 B |
| 07/29/2024 | $119.24 | $120.46 (1.02%) | $121.32 | $117.96 | 640,100 | $5.82 B |
| 07/26/2024 | $117.43 | $117.94 (0.43%) | $119.01 | $115.76 | 399,132 | $5.70 B |
| 07/25/2024 | $117.07 | $115.58 (-1.27%) | $117.70 | $114.74 | 345,281 | $5.58 B |
| 07/24/2024 | $118.90 | $116.43 (-2.08%) | $120.16 | $116.42 | 409,800 | $5.63 B |
| 07/23/2024 | $120.58 | $120.01 (-0.47%) | $122.22 | $119.63 | 356,800 | $5.80 B |
| 07/22/2024 | $120.00 | $119.73 (-0.23%) | $120.18 | $117.07 | 526,586 | $5.79 B |
| 07/19/2024 | $119.06 | $119.41 (0.29%) | $120.95 | $118.23 | 387,641 | $5.77 B |
| 07/18/2024 | $120.05 | $118.84 (-1.01%) | $121.02 | $116.53 | 529,128 | $5.74 B |
| 07/17/2024 | $123.00 | $119.34 (-2.98%) | $126.79 | $118.12 | 703,199 | $5.77 B |
| 07/16/2024 | $129.44 | $123.63 (-4.49%) | $130.44 | $123.08 | 925,505 | $5.97 B |
| 07/15/2024 | $128.11 | $128.56 (0.35%) | $130.47 | $126.79 | 272,754 | $6.21 B |
| 07/12/2024 | $127.39 | $127.47 (0.06%) | $130.11 | $126.20 | 325,468 | $6.16 B |
| 07/11/2024 | $122.66 | $127.39 (3.86%) | $127.91 | $122.01 | 847,334 | $6.16 B |
| 07/10/2024 | $129.67 | $121.94 (-5.96%) | $130.07 | $121.08 | 1.18 M | $5.89 B |
| 07/09/2024 | $135.55 | $129.43 (-4.51%) | $135.66 | $129.28 | 1.03 M | $6.25 B |
| 07/08/2024 | $133.59 | $135.56 (1.47%) | $136.35 | $133.59 | 630,830 | $6.55 B |
| 07/05/2024 | $132.13 | $133.59 (1.1%) | $133.90 | $131.03 | 184,232 | $6.46 B |
| 07/03/2024 | $132.17 | $132.47 (0.23%) | $134.30 | $131.53 | 272,129 | $6.40 B |
| 07/02/2024 | $129.69 | $132.36 (2.06%) | $132.43 | $127.86 | 491,586 | $6.40 B |
| 07/01/2024 | $130.63 | $129.00 (-1.25%) | $131.93 | $128.13 | 530,017 | $6.23 B |