5 DAY PERFORMANCE
+2.69%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
-14.30%
6 MONTH PERFORMANCE
-46.63%
YEAR-TO-DATE PERFORMANCE
-44.42%
1 YEAR PERFORMANCE
-37.39%
Freshpet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $81.37 | $82.09 (0.88%) | $82.68 | $81.37 | 98.07 K | |
| 06/04/2025 | $81.22 | $81.73 (0.63%) | $81.83 | $79.85 | 771.31 K | $3.98 B |
| 06/03/2025 | $81.31 | $81.31 (0%) | $83.41 | $80.02 | 1.22 M | $3.96 B |
| 06/02/2025 | $81.08 | $81.06 (-0.02%) | $81.55 | $78.30 | 886.10 K | $3.95 B |
| 05/30/2025 | $79.85 | $80.16 (0.39%) | $80.20 | $78.03 | 1.51 M | $3.91 B |
| 05/29/2025 | $80.93 | $80.40 (-0.65%) | $80.93 | $79.30 | 650.33 K | $3.92 B |
| 05/28/2025 | $81.48 | $79.72 (-2.16%) | $82.70 | $78.08 | 1.40 M | $3.88 B |
| 05/27/2025 | $86.31 | $83.02 (-3.81%) | $86.31 | $81.43 | 1.37 M | $4.05 B |
| 05/23/2025 | $83.57 | $84.50 (1.11%) | $84.97 | $83.00 | 924.24 K | $4.12 B |
| 05/22/2025 | $84.53 | $84.89 (0.43%) | $85.33 | $83.87 | 1.04 M | $4.14 B |
| 05/21/2025 | $89.00 | $85.45 (-3.99%) | $89.80 | $85.11 | 1.71 M | $4.16 B |
| 05/20/2025 | $87.11 | $89.64 (2.9%) | $89.80 | $86.17 | 1.26 M | $4.37 B |
| 05/19/2025 | $86.00 | $87.52 (1.77%) | $87.70 | $85.08 | 1.17 M | $4.27 B |
| 05/16/2025 | $83.85 | $87.65 (4.53%) | $88.79 | $83.50 | 1.92 M | $4.27 B |
| 05/15/2025 | $80.00 | $83.28 (4.1%) | $83.40 | $79.68 | 1.19 M | $4.06 B |
| 05/14/2025 | $77.05 | $78.78 (2.25%) | $79.96 | $76.04 | 1.37 M | $3.84 B |
| 05/13/2025 | $79.72 | $77.31 (-3.02%) | $80.42 | $76.72 | 1.42 M | $3.77 B |
| 05/12/2025 | $83.47 | $79.62 (-4.61%) | $84.00 | $78.88 | 1.38 M | $3.88 B |
| 05/09/2025 | $82.05 | $80.47 (-1.93%) | $83.07 | $80.16 | 966.81 K | $3.92 B |
| 05/08/2025 | $81.89 | $82.04 (0.18%) | $84.20 | $81.89 | 986.50 K | $4.00 B |
| 05/07/2025 | $81.28 | $81.11 (-0.21%) | $82.13 | $80.00 | 1.21 M | $3.95 B |
| 05/06/2025 | $78.87 | $80.92 (2.6%) | $82.05 | $78.53 | 2.27 M | $3.94 B |
| 05/05/2025 | $74.00 | $79.09 (6.88%) | $80.62 | $73.95 | 3.00 M | $3.85 B |
| 05/02/2025 | $73.48 | $76.36 (3.92%) | $77.32 | $73.48 | 1.95 M | $3.72 B |
| 05/01/2025 | $73.76 | $72.72 (-1.41%) | $75.22 | $72.64 | 950.80 K | $3.54 B |
| 04/30/2025 | $71.69 | $73.54 (2.58%) | $73.88 | $71.40 | 1.28 M | $3.58 B |
| 04/29/2025 | $73.07 | $73.91 (1.15%) | $74.33 | $71.19 | 845.35 K | $3.60 B |
| 04/28/2025 | $74.59 | $73.40 (-1.6%) | $74.94 | $72.34 | 679.48 K | $3.57 B |
| 04/25/2025 | $74.98 | $74.65 (-0.44%) | $75.41 | $72.54 | 748.10 K | $3.63 B |
| 04/24/2025 | $74.24 | $75.12 (1.19%) | $76.09 | $74.03 | 705.30 K | $3.65 B |
| 04/23/2025 | $74.94 | $74.12 (-1.09%) | $77.63 | $73.55 | 1.65 M | $3.61 B |
| 04/22/2025 | $73.81 | $72.34 (-1.99%) | $74.38 | $72.19 | 956.23 K | $3.52 B |
| 04/21/2025 | $77.14 | $73.26 (-5.03%) | $77.14 | $72.86 | 1.11 M | $3.56 B |
| 04/17/2025 | $77.63 | $77.57 (-0.08%) | $78.64 | $76.44 | 782.29 K | $3.77 B |
| 04/16/2025 | $78.63 | $76.63 (-2.54%) | $80.37 | $75.57 | 1.13 M | $3.73 B |
| 04/15/2025 | $81.82 | $79.26 (-3.13%) | $82.34 | $79.01 | 923.30 K | $3.86 B |
| 04/14/2025 | $81.78 | $81.24 (-0.66%) | $82.69 | $80.75 | 1.07 M | $3.95 B |
| 04/11/2025 | $78.72 | $80.19 (1.87%) | $81.57 | $76.55 | 1.18 M | $3.90 B |
| 04/10/2025 | $80.41 | $78.17 (-2.79%) | $80.98 | $75.79 | 1.53 M | $3.80 B |
| 04/09/2025 | $73.12 | $82.88 (13.35%) | $83.43 | $72.90 | 1.69 M | $4.03 B |
| 04/08/2025 | $83.01 | $74.13 (-10.7%) | $83.04 | $73.46 | 1.57 M | $3.61 B |
| 04/07/2025 | $74.65 | $79.70 (6.76%) | $82.40 | $74.14 | 1.85 M | $3.88 B |
| 04/04/2025 | $79.00 | $79.49 (0.62%) | $80.73 | $77.15 | 1.75 M | $3.87 B |
| 04/03/2025 | $82.24 | $81.20 (-1.26%) | $83.77 | $80.70 | 840.75 K | $3.95 B |
| 04/02/2025 | $83.09 | $85.73 (3.18%) | $86.19 | $83.09 | 891.35 K | $4.17 B |
| 04/01/2025 | $83.71 | $84.47 (0.91%) | $85.11 | $81.80 | 935.21 K | $4.11 B |
| 03/31/2025 | $83.76 | $83.17 (-0.7%) | $83.77 | $80.90 | 1.10 M | $4.05 B |
| 03/28/2025 | $85.80 | $84.39 (-1.64%) | $86.19 | $83.01 | 1.05 M | $4.10 B |
| 03/27/2025 | $84.62 | $86.65 (2.4%) | $87.77 | $83.68 | 788.80 K | $4.21 B |
| 03/26/2025 | $84.75 | $85.30 (0.65%) | $86.07 | $83.29 | 1.22 M | $4.15 B |
| 03/25/2025 | $87.42 | $86.23 (-1.36%) | $88.32 | $84.72 | 936.50 K | $4.19 B |
| 03/24/2025 | $87.00 | $88.76 (2.02%) | $89.06 | $85.72 | 1.54 M | $4.32 B |
| 03/21/2025 | $86.06 | $86.64 (0.67%) | $88.90 | $85.48 | 9.85 M | $4.21 B |
| 03/20/2025 | $85.37 | $86.42 (1.23%) | $87.75 | $84.84 | 1.35 M | $4.20 B |
| 03/19/2025 | $85.09 | $85.70 (0.72%) | $88.02 | $84.52 | 1.28 M | $4.17 B |
| 03/18/2025 | $88.84 | $85.09 (-4.22%) | $88.99 | $84.88 | 1.66 M | $4.14 B |
| 03/17/2025 | $87.46 | $89.32 (2.13%) | $91.26 | $86.42 | 1.34 M | $4.34 B |
| 03/14/2025 | $86.64 | $87.84 (1.39%) | $90.76 | $85.65 | 1.77 M | $4.27 B |
| 03/13/2025 | $86.77 | $86.50 (-0.31%) | $87.09 | $84.50 | 1.09 M | $4.21 B |
| 03/12/2025 | $86.81 | $86.77 (-0.05%) | $88.29 | $84.79 | 1.72 M | $4.22 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 | 864.30 K | $4.67 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.
