-
5 DAY PERFORMANCE
+2.31% -
1 MONTH PERFORMANCE
+3.99% -
3 MONTH PERFORMANCE
+12.74% -
6 MONTH PERFORMANCE
+20.03% -
YEAR-TO-DATE PERFORMANCE
+80.47% -
1 YEAR PERFORMANCE
+116.90%
Freshpet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $153.80 | $156.49 (1.75%) | $156.75 | $153.58 | 351,791 | $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 |
| 11/15/2024 | $150.64 | $150.00 (-0.42%) | $151.26 | $148.84 | 456,247 | $7.28 B |
| 11/14/2024 | $153.75 | $150.83 (-1.9%) | $153.75 | $150.10 | 397,641 | $7.32 B |
| 11/13/2024 | $155.46 | $153.73 (-1.11%) | $156.91 | $153.50 | 429,100 | $7.46 B |
| 11/12/2024 | $156.44 | $155.08 (-0.87%) | $156.95 | $154.31 | 358,407 | $7.52 B |
| 11/11/2024 | $157.18 | $156.44 (-0.47%) | $159.01 | $156.12 | 391,432 | $7.59 B |
| 11/08/2024 | $153.39 | $156.45 (1.99%) | $159.12 | $152.90 | 874,429 | $7.59 B |
| 11/07/2024 | $154.74 | $153.22 (-0.98%) | $155.40 | $149.26 | 925,905 | $7.43 B |
| 11/06/2024 | $155.00 | $155.26 (0.17%) | $157.10 | $153.73 | 1.07 M | $7.53 B |
| 11/05/2024 | $152.82 | $151.59 (-0.8%) | $154.80 | $149.30 | 860,071 | $7.35 B |
| 11/04/2024 | $136.00 | $150.57 (10.71%) | $154.67 | $135.37 | 2.21 M | $7.30 B |
| 11/01/2024 | $133.35 | $133.69 (0.25%) | $135.04 | $129.66 | 753,844 | $6.49 B |
| 10/31/2024 | $133.56 | $132.54 (-0.76%) | $134.53 | $132.11 | 423,664 | $6.42 B |
| 10/30/2024 | $133.71 | $134.03 (0.24%) | $134.28 | $132.30 | 370,003 | $6.50 B |
| 10/29/2024 | $133.64 | $134.08 (0.33%) | $134.98 | $132.86 | 279,400 | $6.50 B |
| 10/28/2024 | $134.58 | $134.68 (0.07%) | $135.64 | $134.00 | 263,700 | $6.53 B |
| 10/25/2024 | $133.00 | $133.64 (0.48%) | $134.33 | $132.62 | 296,145 | $6.48 B |
| 10/24/2024 | $134.24 | $133.00 (-0.92%) | $134.24 | $132.14 | 248,036 | $6.45 B |
| 10/23/2024 | $133.15 | $133.26 (0.08%) | $134.41 | $131.60 | 483,000 | $6.46 B |
| 10/22/2024 | $135.97 | $134.21 (-1.29%) | $135.97 | $133.82 | 349,849 | $6.50 B |
| 10/21/2024 | $139.98 | $136.86 (-2.23%) | $139.98 | $134.20 | 903,309 | $6.63 B |
| 10/18/2024 | $139.90 | $139.53 (-0.26%) | $140.25 | $137.84 | 381,113 | $6.76 B |
| 10/17/2024 | $142.84 | $139.29 (-2.49%) | $142.84 | $139.21 | 274,111 | $6.75 B |
| 10/16/2024 | $144.11 | $142.06 (-1.42%) | $144.11 | $140.45 | 313,248 | $6.88 B |
| 10/15/2024 | $144.44 | $144.05 (-0.27%) | $145.68 | $143.31 | 339,800 | $6.98 B |
| 10/14/2024 | $141.80 | $144.14 (1.65%) | $144.63 | $141.26 | 331,600 | $6.99 B |
| 10/11/2024 | $140.08 | $141.98 (1.36%) | $144.07 | $140.00 | 328,320 | $6.88 B |
| 10/10/2024 | $139.38 | $139.65 (0.19%) | $139.74 | $137.00 | 305,642 | $6.77 B |
| 10/09/2024 | $138.12 | $139.14 (0.74%) | $140.94 | $136.08 | 297,300 | $6.74 B |
| 10/08/2024 | $137.24 | $137.09 (-0.11%) | $139.21 | $136.12 | 340,127 | $6.64 B |
| 10/07/2024 | $141.90 | $137.05 (-3.42%) | $144.35 | $135.79 | 470,121 | $6.64 B |
| 10/04/2024 | $136.93 | $142.09 (3.77%) | $143.48 | $136.20 | 591,205 | $6.89 B |
| 10/03/2024 | $135.43 | $136.00 (0.42%) | $136.28 | $132.54 | 397,500 | $6.59 B |
| 10/02/2024 | $134.30 | $135.60 (0.97%) | $135.84 | $133.31 | 253,641 | $6.57 B |
| 10/01/2024 | $137.28 | $135.51 (-1.29%) | $137.99 | $134.92 | 329,252 | $6.57 B |
| 09/30/2024 | $135.56 | $136.77 (0.89%) | $136.99 | $133.00 | 409,700 | $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 |