Freshpet Inc. (FRPT)
79.44
-1.80 (-2.22%)
At close: Apr 15, 2025, 3:59 PM
79.53
0.11%
After-hours: Apr 15, 2025, 05:29 PM EDT
Freshpet Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 81.82 | 81.82 | 82.34 | 82.34 | 79.01 | 79.01 | 79.26 | 79.26 | -2.44% | 923,225 |
| Apr 14, 2025 | 81.78 | 81.78 | 82.69 | 82.69 | 80.75 | 80.75 | 81.24 | 81.24 | 1.31% | 1,067,378 |
| Apr 11, 2025 | 78.72 | 78.72 | 81.57 | 81.57 | 76.55 | 76.55 | 80.19 | 80.19 | 2.58% | 1,181,200 |
| Apr 10, 2025 | 80.41 | 80.41 | 80.98 | 80.98 | 75.79 | 75.79 | 78.17 | 78.17 | -5.68% | 1,527,213 |
| Apr 9, 2025 | 73.12 | 73.12 | 83.43 | 83.43 | 72.90 | 72.90 | 82.88 | 82.88 | 11.80% | 1,685,800 |
| Apr 8, 2025 | 83.01 | 83.01 | 83.04 | 83.04 | 73.46 | 73.46 | 74.13 | 74.13 | -6.99% | 1,566,181 |
| Apr 7, 2025 | 74.65 | 74.65 | 82.40 | 82.40 | 74.14 | 74.14 | 79.70 | 79.70 | 0.26% | 1,852,811 |
| Apr 4, 2025 | 79.00 | 79.00 | 80.73 | 80.73 | 77.15 | 77.15 | 79.49 | 79.49 | -2.11% | 1,750,062 |
| Apr 3, 2025 | 82.24 | 82.24 | 83.77 | 83.77 | 80.70 | 80.70 | 81.20 | 81.20 | -5.28% | 840,745 |
| Apr 2, 2025 | 83.09 | 83.09 | 86.19 | 86.19 | 83.09 | 83.09 | 85.73 | 85.73 | 1.49% | 891,352 |
| Apr 1, 2025 | 83.71 | 83.71 | 85.11 | 85.11 | 81.80 | 81.80 | 84.47 | 84.47 | 1.56% | 935,208 |
| Mar 31, 2025 | 83.76 | 83.76 | 83.77 | 83.77 | 80.90 | 80.90 | 83.17 | 83.17 | -1.45% | 1,099,000 |
| Mar 28, 2025 | 85.80 | 85.80 | 86.19 | 86.19 | 83.01 | 83.01 | 84.39 | 84.39 | -2.61% | 1,052,745 |
| Mar 27, 2025 | 84.62 | 84.62 | 87.77 | 87.77 | 83.68 | 83.68 | 86.65 | 86.65 | 1.58% | 788,800 |
| Mar 26, 2025 | 84.75 | 84.75 | 86.07 | 86.07 | 83.29 | 83.29 | 85.30 | 85.30 | -1.08% | 1,221,400 |
| Mar 25, 2025 | 87.42 | 87.42 | 88.32 | 88.32 | 84.72 | 84.72 | 86.23 | 86.23 | -2.85% | 936,500 |
| Mar 24, 2025 | 87.00 | 87.00 | 89.06 | 89.06 | 85.72 | 85.72 | 88.76 | 88.76 | 2.45% | 1,539,725 |
| Mar 21, 2025 | 86.06 | 86.06 | 88.90 | 88.90 | 85.48 | 85.48 | 86.64 | 86.64 | 0.25% | 9,845,500 |
| Mar 20, 2025 | 85.37 | 85.37 | 87.75 | 87.75 | 84.84 | 84.84 | 86.42 | 86.42 | 0.84% | 1,351,200 |
| Mar 19, 2025 | 85.09 | 85.09 | 88.02 | 88.02 | 84.52 | 84.52 | 85.70 | 85.70 | 0.72% | 1,283,001 |
| Mar 18, 2025 | 88.84 | 88.84 | 88.99 | 88.99 | 84.88 | 84.88 | 85.09 | 85.09 | -4.74% | 1,662,157 |
| Mar 17, 2025 | 87.46 | 87.46 | 91.26 | 91.26 | 86.42 | 86.42 | 89.32 | 89.32 | 1.68% | 1,338,823 |
| Mar 14, 2025 | 86.64 | 86.64 | 90.76 | 90.76 | 85.65 | 85.65 | 87.84 | 87.84 | 1.55% | 1,767,574 |
| Mar 13, 2025 | 86.77 | 86.77 | 87.09 | 87.09 | 84.50 | 84.50 | 86.50 | 86.50 | -0.31% | 1,093,600 |
| Mar 12, 2025 | 86.81 | 86.81 | 88.29 | 88.29 | 84.79 | 84.79 | 86.77 | 86.77 | 3.57% | 1,720,171 |
| Mar 11, 2025 | 82.67 | 82.67 | 86.82 | 86.82 | 80.27 | 80.27 | 83.78 | 83.78 | -1.49% | 3,121,464 |
| Mar 10, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 84.41 | 84.41 | 85.05 | 85.05 | -12.19% | 4,823,551 |
| Mar 7, 2025 | 92.46 | 92.46 | 97.00 | 97.00 | 89.59 | 89.59 | 96.86 | 96.86 | 6.35% | 1,623,100 |
| Mar 6, 2025 | 95.16 | 95.16 | 96.06 | 96.06 | 90.16 | 90.16 | 91.08 | 91.08 | -5.18% | 1,516,621 |
| Mar 5, 2025 | 93.80 | 93.80 | 96.52 | 96.52 | 93.53 | 93.53 | 96.06 | 96.06 | 1.49% | 864,300 |
| Mar 4, 2025 | 95.50 | 95.50 | 97.18 | 97.18 | 93.88 | 93.88 | 94.65 | 94.65 | -1.54% | 2,463,745 |
| Mar 3, 2025 | 107.10 | 107.10 | 108.05 | 108.05 | 93.75 | 93.75 | 96.13 | 96.13 | -10.18% | 3,518,500 |
| Feb 28, 2025 | 106.14 | 106.14 | 109.39 | 109.39 | 104.95 | 104.95 | 107.03 | 107.03 | -0.06% | 1,532,325 |
| Feb 27, 2025 | 109.02 | 109.02 | 111.62 | 111.62 | 105.88 | 105.88 | 107.09 | 107.09 | 0.20% | 1,577,600 |
| Feb 26, 2025 | 106.86 | 106.86 | 110.51 | 110.51 | 106.35 | 106.35 | 106.88 | 106.88 | -0.15% | 1,728,665 |
| Feb 25, 2025 | 106.64 | 106.64 | 108.00 | 108.00 | 100.22 | 100.22 | 107.04 | 107.04 | -0.50% | 2,305,011 |
| Feb 24, 2025 | 106.28 | 106.28 | 110.95 | 110.95 | 103.44 | 103.44 | 107.58 | 107.58 | 7.28% | 2,839,300 |
| Feb 21, 2025 | 107.62 | 107.62 | 108.11 | 108.11 | 97.48 | 97.48 | 100.28 | 100.28 | -5.74% | 3,563,932 |
| Feb 20, 2025 | 123.31 | 123.31 | 124.67 | 124.67 | 102.90 | 102.90 | 106.39 | 106.39 | -18.52% | 4,948,100 |
| Feb 19, 2025 | 130.28 | 130.28 | 132.86 | 132.86 | 128.25 | 128.25 | 130.57 | 130.57 | -1.08% | 1,337,045 |
| Feb 18, 2025 | 129.95 | 129.95 | 132.83 | 132.83 | 128.34 | 128.34 | 131.99 | 131.99 | 1.84% | 1,172,566 |
| Feb 14, 2025 | 132.09 | 132.09 | 133.54 | 133.54 | 126.88 | 126.88 | 129.61 | 129.61 | -1.28% | 633,955 |
| Feb 13, 2025 | 132.13 | 132.13 | 132.56 | 132.56 | 129.09 | 129.09 | 131.29 | 131.29 | -0.23% | 673,899 |
| Feb 12, 2025 | 128.15 | 128.15 | 131.88 | 131.88 | 126.74 | 126.74 | 131.59 | 131.59 | 0.64% | 872,036 |
| Feb 11, 2025 | 130.09 | 130.09 | 131.05 | 131.05 | 121.97 | 121.97 | 130.75 | 130.75 | 0.31% | 1,919,917 |
| Feb 10, 2025 | 146.80 | 146.80 | 147.73 | 147.73 | 129.01 | 129.01 | 130.35 | 130.35 | -11.39% | 2,208,769 |
| Feb 7, 2025 | 148.99 | 148.99 | 150.79 | 150.79 | 144.70 | 144.70 | 147.10 | 147.10 | -0.95% | 553,950 |
| Feb 6, 2025 | 151.08 | 151.08 | 151.35 | 151.35 | 147.70 | 147.70 | 148.51 | 148.51 | -0.68% | 453,800 |
| Feb 5, 2025 | 155.00 | 155.00 | 155.99 | 155.99 | 146.21 | 146.21 | 149.53 | 149.53 | -3.91% | 892,500 |
| Feb 4, 2025 | 159.18 | 159.18 | 160.35 | 160.35 | 155.38 | 155.38 | 155.62 | 155.62 | -2.25% | 1,741,333 |