5 DAY PERFORMANCE
+0.47%
1 MONTH PERFORMANCE
-15.96%
3 MONTH PERFORMANCE
-12.35%
6 MONTH PERFORMANCE
-0.25%
YEAR-TO-DATE PERFORMANCE
-10.94%
1 YEAR PERFORMANCE
+47.19%
Freshpet, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/18/2025 | $129.95 | $131.99 (1.57%) | $132.83 | $128.34 | 1.17 M | $6.40 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 |
12/11/2024 | $147.79 | $146.44 (-0.91%) | $148.42 | $145.70 | 654,000 | $7.10 B |
12/10/2024 | $149.27 | $147.25 (-1.35%) | $150.26 | $146.30 | 749,766 | $7.14 B |
12/09/2024 | $154.10 | $149.71 (-2.85%) | $155.01 | $149.19 | 504,100 | $7.26 B |
12/06/2024 | $154.83 | $154.37 (-0.3%) | $155.87 | $153.11 | 448,301 | $7.49 B |
12/05/2024 | $155.64 | $154.23 (-0.91%) | $155.66 | $152.26 | 429,871 | $7.48 B |
12/04/2024 | $155.84 | $156.42 (0.37%) | $159.17 | $155.22 | 443,500 | $7.59 B |
12/03/2024 | $153.80 | $156.49 (1.75%) | $156.75 | $153.58 | 359,185 | $7.59 B |
12/02/2024 | $151.06 | $154.25 (2.11%) | $157.08 | $151.06 | 433,400 | $7.48 B |
11/29/2024 | $153.43 | $153.05 (-0.25%) | $153.97 | $152.39 | 186,900 | $7.42 B |
11/27/2024 | $155.94 | $153.24 (-1.73%) | $156.35 | $152.87 | 323,216 | $7.43 B |
11/26/2024 | $154.94 | $155.92 (0.63%) | $158.42 | $154.94 | 343,725 | $7.56 B |
11/25/2024 | $158.19 | $154.68 (-2.22%) | $160.91 | $154.47 | 801,110 | $7.50 B |
11/22/2024 | $157.76 | $156.76 (-0.63%) | $157.95 | $155.46 | 565,500 | $7.60 B |
11/21/2024 | $152.53 | $156.57 (2.65%) | $156.93 | $152.01 | 451,812 | $7.60 B |
11/20/2024 | $156.00 | $153.00 (-1.92%) | $156.00 | $151.97 | 419,700 | $7.42 B |
11/19/2024 | $150.00 | $156.38 (4.25%) | $157.95 | $149.80 | 737,644 | $7.59 B |
11/18/2024 | $149.81 | $150.49 (0.45%) | $152.36 | $149.18 | 288,500 | $7.30 B |