CENTA Historical Prices
Central Garden & Pet Company · daily open, high, low, close & volume
Trading days
248
Period high
42.44
Period low
27.41
Period change
+42.66%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 40.30 | 41.03 | 39.92 | 40.80 | -0.68% | 200,124 |
| Nov 5, 2026 | 42.38 | 42.44 | 40.76 | 41.08 | -1.01% | 327,212 |
| Nov 4, 2026 | 40.77 | 41.92 | 40.47 | 41.50 | +4.09% | 789,687 |
| Nov 3, 2026 | 40.43 | 40.57 | 39.69 | 39.87 | -1.39% | 492,356 |
| Nov 2, 2026 | 39.60 | 40.51 | 38.95 | 40.43 | +3.35% | 417,698 |
| Oct 30, 2026 | 39.37 | 39.78 | 38.59 | 39.12 | +0.85% | 457,889 |
| Oct 29, 2026 | 38.76 | 38.87 | 38.39 | 38.79 | +1.25% | 326,977 |
| Oct 28, 2026 | 38.71 | 39.13 | 37.98 | 38.31 | -1.26% | 297,879 |
| Oct 27, 2026 | 39.09 | 39.15 | 38.33 | 38.80 | -0.84% | 334,627 |
| Oct 26, 2026 | 39.18 | 39.83 | 38.81 | 39.13 | +0.08% | 407,484 |
| Oct 23, 2026 | 38.81 | 39.38 | 38.61 | 39.10 | +0.75% | 840,312 |
| Oct 22, 2026 | 37.03 | 38.99 | 36.73 | 38.81 | +5.38% | 461,318 |
| Oct 21, 2026 | 37.08 | 37.17 | 36.47 | 36.83 | -0.73% | 360,396 |
| Oct 20, 2026 | 36.12 | 37.16 | 35.85 | 37.10 | +3.66% | 286,706 |
| Oct 19, 2026 | 36.07 | 36.07 | 35.21 | 35.79 | -1.16% | 283,403 |
| Oct 16, 2026 | 36.05 | 36.67 | 36.00 | 36.21 | +0.44% | 222,559 |
| Oct 15, 2026 | 36.06 | 36.69 | 35.91 | 36.05 | +1.07% | 279,418 |
| Oct 14, 2026 | 35.49 | 35.71 | 35.24 | 35.67 | +0.39% | 282,910 |
| Oct 13, 2026 | 35.42 | 35.68 | 35.01 | 35.53 | +0.65% | 342,423 |
| Oct 12, 2026 | 34.81 | 35.34 | 34.71 | 35.30 | +0.86% | 164,529 |
| Oct 9, 2026 | 34.96 | 35.20 | 34.81 | 35.00 | -0.06% | 291,323 |
| Oct 8, 2026 | 34.68 | 35.19 | 34.25 | 35.02 | +0.81% | 342,462 |
| Oct 7, 2026 | 34.60 | 35.07 | 34.40 | 34.74 | +0.38% | 439,964 |
| Oct 6, 2026 | 34.51 | 34.69 | 34.22 | 34.61 | +1.02% | 212,395 |
| Oct 5, 2026 | 34.25 | 34.83 | 34.01 | 34.26 | -0.06% | 316,554 |
| Oct 2, 2026 | 34.30 | 34.86 | 33.80 | 34.28 | +1.45% | 297,215 |
| Oct 1, 2026 | 33.32 | 33.84 | 33.04 | 33.79 | +0.81% | 308,124 |
| Sep 30, 2026 | 34.12 | 34.22 | 33.34 | 33.52 | -1.27% | 278,788 |
| Sep 29, 2026 | 33.95 | 34.05 | 33.77 | 33.95 | -0.73% | 226,537 |
| Sep 28, 2026 | 33.82 | 34.32 | 33.60 | 34.20 | +0.41% | 310,295 |
| Sep 25, 2026 | 34.19 | 34.30 | 33.74 | 34.06 | -0.38% | 275,874 |
| Sep 24, 2026 | 34.33 | 34.39 | 34.05 | 34.19 | +0.09% | 303,176 |
| Sep 23, 2026 | 34.60 | 34.66 | 34.02 | 34.16 | -1.56% | 263,292 |
| Sep 22, 2026 | 35.09 | 35.13 | 34.45 | 34.70 | +0.43% | 276,441 |
| Sep 21, 2026 | 34.55 | 34.85 | 34.35 | 34.55 | -0.06% | 199,945 |
| Sep 18, 2026 | 34.60 | 35.00 | 34.26 | 34.57 | -1.03% | 718,127 |
| Sep 17, 2026 | 35.30 | 35.50 | 34.77 | 34.93 | -0.26% | 320,970 |
| Sep 16, 2026 | 34.65 | 35.22 | 34.37 | 35.02 | +1.18% | 262,797 |
| Sep 15, 2026 | 34.71 | 34.71 | 34.01 | 34.61 | +0.00% | 293,262 |
| Sep 14, 2026 | 35.03 | 37.18 | 34.55 | 34.61 | -0.35% | 318,475 |
| Sep 11, 2026 | 34.78 | 34.87 | 33.96 | 34.73 | +1.14% | 328,662 |
| Sep 9, 2026 | 34.99 | 35.15 | 34.25 | 34.34 | -2.69% | 263,690 |
| Sep 8, 2026 | 35.73 | 35.73 | 34.67 | 35.29 | -2.16% | 354,475 |
| Sep 4, 2026 | 36.06 | 36.33 | 35.80 | 36.07 | +0.03% | 208,694 |
| Sep 3, 2026 | 36.94 | 37.23 | 35.90 | 36.06 | -1.58% | 265,493 |
| Sep 2, 2026 | 36.43 | 37.13 | 34.91 | 36.64 | -1.53% | 362,759 |
| Aug 31, 2026 | 37.62 | 37.84 | 37.10 | 37.21 | -1.59% | 413,371 |
| Aug 28, 2026 | 37.93 | 38.07 | 37.52 | 37.81 | +0.24% | 201,925 |
| Aug 27, 2026 | 37.77 | 38.00 | 37.26 | 37.72 | -1.20% | 259,920 |
| Aug 26, 2026 | 38.46 | 38.48 | 37.88 | 38.18 | -0.16% | 289,034 |
| Aug 25, 2026 | 38.36 | 38.61 | 37.64 | 38.24 | -0.31% | 288,891 |
| Aug 24, 2026 | 38.43 | 38.99 | 38.11 | 38.36 | -0.18% | 281,400 |
| Aug 21, 2026 | 38.15 | 38.57 | 37.82 | 38.43 | +0.97% | 365,748 |
| Aug 20, 2026 | 37.88 | 38.19 | 37.77 | 38.06 | -1.14% | 239,265 |
| Aug 19, 2026 | 38.69 | 39.13 | 38.08 | 38.50 | +0.05% | 248,472 |
| Aug 18, 2026 | 37.90 | 38.62 | 36.98 | 38.48 | +2.23% | 332,100 |
| Aug 17, 2026 | 37.57 | 37.86 | 37.33 | 37.64 | -0.55% | 351,614 |
| Aug 14, 2026 | 38.32 | 38.75 | 37.72 | 37.85 | -1.87% | 231,906 |
| Aug 13, 2026 | 38.80 | 39.50 | 38.42 | 38.57 | -0.67% | 238,373 |
| Aug 12, 2026 | 38.39 | 39.24 | 38.16 | 38.83 | +1.09% | 381,033 |
| Aug 11, 2026 | 38.14 | 38.69 | 37.60 | 38.41 | +0.58% | 406,369 |
| Aug 10, 2026 | 38.50 | 38.70 | 37.72 | 38.19 | -2.23% | 299,059 |
| Aug 7, 2026 | 39.61 | 39.89 | 38.08 | 39.06 | -3.79% | 424,219 |
| Aug 6, 2026 | 38.50 | 40.80 | 38.50 | 40.60 | +5.32% | 689,493 |
| Aug 5, 2026 | 38.79 | 38.79 | 37.89 | 38.55 | -0.26% | 202,701 |
| Aug 4, 2026 | 38.04 | 38.81 | 37.92 | 38.65 | +1.20% | 275,266 |
| Aug 3, 2026 | 38.25 | 38.81 | 38.00 | 38.19 | +0.74% | 277,657 |
| Jul 31, 2026 | 37.89 | 38.18 | 37.01 | 37.91 | -0.45% | 316,327 |
| Jul 30, 2026 | 38.59 | 39.02 | 37.65 | 38.08 | -1.91% | 270,526 |
| Jul 29, 2026 | 38.57 | 39.04 | 37.66 | 38.82 | -0.46% | 256,569 |
| Jul 28, 2026 | 38.94 | 39.80 | 38.76 | 39.00 | +1.91% | 190,375 |
| Jul 27, 2026 | 38.96 | 39.14 | 38.24 | 38.27 | -0.47% | 220,234 |
| Jul 24, 2026 | 37.86 | 39.81 | 37.24 | 38.45 | +1.94% | 297,832 |
| Jul 23, 2026 | 37.74 | 38.63 | 37.39 | 37.72 | -1.41% | 235,039 |
| Jul 22, 2026 | 38.40 | 38.74 | 37.92 | 38.26 | -0.03% | 195,809 |
| Jul 21, 2026 | 37.84 | 38.45 | 37.62 | 38.27 | +0.79% | 252,245 |
| Jul 20, 2026 | 38.41 | 39.00 | 37.86 | 37.97 | -0.84% | 282,123 |
| Jul 17, 2026 | 38.91 | 39.75 | 37.85 | 38.29 | -1.82% | 242,882 |
| Jul 16, 2026 | 38.04 | 39.14 | 37.52 | 39.00 | +3.28% | 294,759 |
| Jul 15, 2026 | 37.07 | 37.95 | 36.70 | 37.76 | +1.72% | 290,776 |
| Jul 14, 2026 | 37.78 | 37.95 | 36.90 | 37.12 | -1.36% | 216,668 |
| Jul 13, 2026 | 37.72 | 38.11 | 37.06 | 37.63 | +0.27% | 274,006 |
| Jul 10, 2026 | 37.56 | 38.16 | 37.50 | 37.53 | -0.29% | 183,184 |
| Jul 9, 2026 | 37.07 | 38.38 | 36.91 | 37.64 | +1.67% | 291,867 |
| Jul 8, 2026 | 37.40 | 37.61 | 36.86 | 37.02 | -1.12% | 246,491 |
| Jul 7, 2026 | 37.79 | 38.70 | 36.92 | 37.44 | +0.03% | 315,867 |
| Jul 6, 2026 | 38.46 | 39.00 | 37.21 | 37.43 | -2.60% | 416,714 |
| Jul 2, 2026 | 38.83 | 39.99 | 38.15 | 38.43 | -0.88% | 247,105 |
| Jul 1, 2026 | 38.80 | 39.29 | 38.52 | 38.77 | +0.00% | 287,703 |
| Jun 30, 2026 | 39.01 | 39.16 | 38.20 | 38.77 | -0.44% | 279,418 |
| Jun 29, 2026 | 39.00 | 39.19 | 38.59 | 38.94 | -0.97% | 496,687 |
| Jun 26, 2026 | 39.34 | 39.95 | 38.50 | 39.32 | +0.79% | 2,106,399 |
| Jun 25, 2026 | 39.34 | 39.94 | 38.35 | 39.01 | -1.34% | 342,969 |
| Jun 24, 2026 | 37.99 | 39.73 | 37.99 | 39.54 | +4.27% | 508,353 |
| Jun 23, 2026 | 37.92 | 38.62 | 37.27 | 37.92 | +0.56% | 327,120 |
| Jun 22, 2026 | 37.86 | 38.13 | 37.60 | 37.71 | -0.19% | 287,339 |
| Jun 18, 2026 | 37.20 | 38.41 | 36.59 | 37.78 | +2.25% | 638,959 |
| Jun 17, 2026 | 37.10 | 37.76 | 36.34 | 36.95 | -2.15% | 468,714 |
| Jun 16, 2026 | 38.51 | 38.76 | 37.43 | 37.76 | -0.47% | 354,667 |
| Jun 15, 2026 | 37.67 | 38.11 | 37.38 | 37.94 | +0.45% | 365,334 |
| Jun 12, 2026 | 37.29 | 38.15 | 37.29 | 37.77 | +1.45% | 320,581 |
| Jun 11, 2026 | 37.02 | 37.37 | 36.43 | 37.23 | +1.22% | 521,798 |
| Jun 10, 2026 | 36.73 | 37.11 | 36.66 | 36.78 | +0.79% | 329,808 |
| Jun 9, 2026 | 35.51 | 36.63 | 35.29 | 36.49 | +3.55% | 244,161 |
| Jun 8, 2026 | 35.25 | 35.70 | 35.21 | 35.24 | -0.20% | 239,837 |
| Jun 5, 2026 | 34.93 | 35.81 | 34.90 | 35.31 | +1.41% | 272,008 |
| Jun 4, 2026 | 33.87 | 34.86 | 33.76 | 34.82 | +4.22% | 381,669 |
| Jun 3, 2026 | 33.98 | 34.08 | 33.30 | 33.41 | -1.47% | 285,437 |
| Jun 2, 2026 | 34.11 | 34.45 | 33.59 | 33.91 | -0.53% | 309,415 |
| Jun 1, 2026 | 34.08 | 34.19 | 33.71 | 34.09 | -0.12% | 310,875 |
| May 29, 2026 | 34.75 | 34.86 | 34.06 | 34.13 | -2.15% | 329,086 |
| May 28, 2026 | 34.65 | 34.91 | 34.29 | 34.88 | +0.66% | 302,136 |
| May 27, 2026 | 34.88 | 35.22 | 34.50 | 34.65 | +0.06% | 245,254 |
| May 26, 2026 | 34.60 | 35.35 | 34.48 | 34.63 | +0.17% | 269,139 |
| May 22, 2026 | 34.65 | 35.56 | 34.25 | 34.57 | +0.00% | 313,759 |
| May 21, 2026 | 34.06 | 34.61 | 33.41 | 34.57 | +0.70% | 258,391 |
| May 20, 2026 | 34.38 | 34.78 | 34.08 | 34.33 | -0.55% | 306,863 |
| May 19, 2026 | 34.37 | 34.71 | 33.95 | 34.52 | -0.26% | 285,625 |
| May 18, 2026 | 33.77 | 34.72 | 33.70 | 34.61 | +2.91% | 313,905 |
| May 15, 2026 | 34.06 | 34.06 | 33.38 | 33.63 | -1.09% | 349,186 |
| May 14, 2026 | 34.68 | 34.95 | 33.96 | 34.00 | -1.05% | 266,252 |
| May 13, 2026 | 34.29 | 34.72 | 33.88 | 34.36 | -0.12% | 213,898 |
| May 12, 2026 | 34.48 | 34.86 | 33.80 | 34.40 | +0.53% | 321,931 |
| May 11, 2026 | 34.37 | 35.05 | 33.73 | 34.22 | -0.06% | 384,181 |
| May 8, 2026 | 34.72 | 34.96 | 33.73 | 34.24 | -1.44% | 323,668 |
| May 7, 2026 | 35.07 | 37.71 | 34.37 | 34.74 | +3.21% | 819,733 |
| May 6, 2026 | 33.05 | 33.90 | 32.54 | 33.66 | +2.90% | 377,105 |
| May 5, 2026 | 32.35 | 33.00 | 32.21 | 32.71 | +1.36% | 298,084 |
| May 4, 2026 | 33.22 | 33.22 | 31.81 | 32.27 | -3.61% | 321,986 |
| May 1, 2026 | 33.71 | 34.19 | 33.07 | 33.48 | -0.24% | 295,373 |
| Apr 30, 2026 | 33.68 | 34.06 | 33.13 | 33.56 | -0.71% | 255,814 |
| Apr 29, 2026 | 33.74 | 34.19 | 33.36 | 33.80 | -0.41% | 336,975 |
| Apr 28, 2026 | 34.62 | 34.84 | 33.80 | 33.94 | -0.88% | 213,142 |
| Apr 27, 2026 | 34.69 | 35.22 | 34.20 | 34.24 | -1.47% | 209,870 |
| Apr 24, 2026 | 34.35 | 34.78 | 34.01 | 34.75 | +1.58% | 168,910 |
| Apr 23, 2026 | 34.03 | 34.42 | 33.89 | 34.21 | +1.09% | 239,043 |
| Apr 22, 2026 | 34.56 | 35.08 | 33.72 | 33.84 | -1.80% | 246,275 |
| Apr 21, 2026 | 34.92 | 34.92 | 34.41 | 34.46 | -1.26% | 238,070 |
| Apr 20, 2026 | 34.82 | 34.91 | 34.40 | 34.90 | +0.17% | 213,508 |
| Apr 17, 2026 | 34.27 | 35.61 | 34.25 | 34.84 | +2.53% | 465,503 |
| Apr 16, 2026 | 33.49 | 34.08 | 33.41 | 33.98 | +0.89% | 291,387 |
| Apr 15, 2026 | 33.45 | 33.74 | 33.06 | 33.68 | +0.36% | 188,293 |
| Apr 14, 2026 | 33.67 | 34.02 | 33.33 | 33.56 | -0.53% | 300,921 |
| Apr 13, 2026 | 33.18 | 33.79 | 32.73 | 33.74 | +1.78% | 196,615 |
| Apr 10, 2026 | 33.10 | 33.40 | 32.89 | 33.15 | +0.15% | 169,686 |
| Apr 9, 2026 | 32.45 | 33.30 | 32.26 | 33.10 | +1.38% | 296,661 |
| Apr 8, 2026 | 33.02 | 33.56 | 32.47 | 32.65 | +1.21% | 328,845 |
| Apr 7, 2026 | 32.06 | 32.33 | 31.89 | 32.26 | +0.31% | 212,564 |
| Apr 6, 2026 | 31.44 | 32.19 | 31.14 | 32.16 | +1.97% | 193,961 |
| Apr 2, 2026 | 31.97 | 32.11 | 30.79 | 31.54 | -1.78% | 270,825 |
| Apr 1, 2026 | 32.41 | 32.68 | 31.91 | 32.11 | -0.96% | 354,151 |
| Mar 31, 2026 | 33.11 | 33.11 | 32.16 | 32.42 | -0.86% | 336,287 |
| Mar 30, 2026 | 32.73 | 32.80 | 32.01 | 32.70 | +0.65% | 428,936 |
| Mar 27, 2026 | 32.76 | 32.98 | 32.44 | 32.49 | -1.13% | 209,062 |
| Mar 26, 2026 | 32.68 | 33.17 | 32.59 | 32.86 | -0.03% | 261,273 |
| Mar 25, 2026 | 32.96 | 33.06 | 32.16 | 32.87 | +0.80% | 322,529 |
| Mar 24, 2026 | 31.99 | 32.78 | 31.28 | 32.61 | +0.99% | 480,228 |
| Mar 23, 2026 | 32.06 | 32.65 | 31.55 | 32.29 | +3.63% | 469,083 |
| Mar 20, 2026 | 31.88 | 32.04 | 31.06 | 31.16 | -2.04% | 1,051,866 |
| Mar 19, 2026 | 31.59 | 32.06 | 31.18 | 31.81 | +1.11% | 345,823 |
| Mar 18, 2026 | 31.53 | 31.77 | 31.04 | 31.46 | -0.88% | 373,995 |
| Mar 17, 2026 | 32.69 | 32.75 | 31.69 | 31.74 | -2.22% | 487,480 |
| Mar 16, 2026 | 32.49 | 33.00 | 32.21 | 32.46 | +1.00% | 298,002 |
| Mar 13, 2026 | 31.96 | 32.15 | 31.48 | 32.14 | +0.97% | 284,998 |
| Mar 12, 2026 | 31.69 | 32.09 | 31.59 | 31.83 | -0.93% | 195,263 |
| Mar 11, 2026 | 31.86 | 32.26 | 31.44 | 32.13 | +0.12% | 174,462 |
| Mar 10, 2026 | 32.06 | 32.56 | 31.86 | 32.09 | -0.59% | 171,365 |
| Mar 9, 2026 | 32.12 | 32.37 | 31.25 | 32.28 | -0.86% | 222,667 |
| Mar 6, 2026 | 32.47 | 32.59 | 31.91 | 32.56 | -1.06% | 235,587 |
| Mar 5, 2026 | 33.24 | 33.37 | 32.74 | 32.91 | -2.20% | 202,837 |
| Mar 4, 2026 | 33.52 | 33.73 | 32.73 | 33.65 | +0.60% | 180,951 |
| Mar 3, 2026 | 33.54 | 33.59 | 32.70 | 33.45 | -1.88% | 227,672 |
| Mar 2, 2026 | 34.36 | 34.41 | 33.79 | 34.09 | -1.30% | 271,751 |
| Feb 27, 2026 | 34.41 | 35.00 | 34.11 | 34.54 | -0.26% | 252,555 |
| Feb 26, 2026 | 35.12 | 35.23 | 34.36 | 34.63 | -1.03% | 218,272 |
| Feb 25, 2026 | 34.90 | 34.99 | 33.90 | 34.99 | -0.03% | 185,782 |
| Feb 24, 2026 | 34.79 | 35.25 | 34.74 | 35.00 | +0.57% | 166,870 |
| Feb 23, 2026 | 35.04 | 35.50 | 34.35 | 34.80 | -1.22% | 276,994 |
| Feb 20, 2026 | 34.72 | 35.34 | 34.48 | 35.23 | +1.79% | 302,207 |
| Feb 19, 2026 | 34.49 | 34.81 | 34.14 | 34.61 | +0.38% | 268,331 |
| Feb 18, 2026 | 34.47 | 35.44 | 34.24 | 34.48 | +0.64% | 298,837 |
| Feb 17, 2026 | 35.00 | 35.12 | 34.16 | 34.26 | +0.82% | 336,469 |
| Feb 13, 2026 | 33.41 | 34.09 | 33.20 | 33.98 | +1.46% | 217,538 |
| Feb 12, 2026 | 33.68 | 33.70 | 33.00 | 33.49 | +0.00% | 218,999 |
| Feb 11, 2026 | 33.85 | 34.13 | 33.12 | 33.49 | -0.74% | 318,089 |
| Feb 10, 2026 | 33.38 | 34.23 | 33.38 | 33.74 | +0.87% | 227,729 |
| Feb 9, 2026 | 34.08 | 34.48 | 33.36 | 33.45 | -1.85% | 265,478 |
| Feb 6, 2026 | 32.77 | 34.51 | 32.70 | 34.08 | +2.74% | 501,231 |
| Feb 5, 2026 | 30.88 | 33.71 | 28.62 | 33.17 | +4.28% | 629,386 |
| Feb 4, 2026 | 31.48 | 32.33 | 31.36 | 31.81 | +1.89% | 247,949 |
| Feb 3, 2026 | 31.18 | 32.00 | 30.86 | 31.22 | -0.29% | 262,993 |
| Feb 2, 2026 | 30.69 | 32.00 | 30.50 | 31.31 | +2.09% | 353,186 |
| Jan 30, 2026 | 30.07 | 30.79 | 29.67 | 30.67 | +1.83% | 468,749 |
| Jan 29, 2026 | 29.08 | 30.16 | 28.94 | 30.12 | +3.58% | 434,896 |
| Jan 28, 2026 | 29.19 | 29.56 | 29.06 | 29.08 | -0.27% | 246,336 |
| Jan 27, 2026 | 29.16 | 29.39 | 29.02 | 29.16 | -0.58% | 204,231 |
| Jan 26, 2026 | 29.25 | 29.51 | 29.14 | 29.33 | +0.34% | 188,731 |
| Jan 23, 2026 | 29.38 | 29.80 | 29.10 | 29.23 | -0.95% | 175,406 |
| Jan 22, 2026 | 29.38 | 29.88 | 29.30 | 29.51 | +0.51% | 201,490 |
| Jan 21, 2026 | 28.98 | 29.40 | 28.85 | 29.36 | +1.66% | 188,385 |
| Jan 20, 2026 | 28.97 | 29.21 | 28.80 | 28.88 | -1.37% | 266,764 |
| Jan 16, 2026 | 29.11 | 29.47 | 28.43 | 29.28 | -2.85% | 498,412 |
| Jan 15, 2026 | 29.90 | 30.25 | 29.64 | 30.14 | +0.74% | 148,467 |
| Jan 14, 2026 | 29.51 | 30.27 | 29.51 | 29.92 | +1.18% | 294,796 |
| Jan 13, 2026 | 29.60 | 29.90 | 29.47 | 29.57 | +0.24% | 151,644 |
| Jan 12, 2026 | 29.54 | 29.67 | 29.25 | 29.50 | -0.61% | 206,758 |
| Jan 9, 2026 | 29.42 | 29.68 | 29.24 | 29.68 | +0.82% | 162,378 |
| Jan 8, 2026 | 28.55 | 29.61 | 28.55 | 29.44 | +2.40% | 229,184 |
| Jan 7, 2026 | 29.44 | 29.59 | 28.47 | 28.75 | -1.84% | 257,106 |
| Jan 6, 2026 | 28.98 | 29.39 | 28.98 | 29.29 | +0.55% | 214,469 |
| Jan 5, 2026 | 28.86 | 29.23 | 28.76 | 29.13 | +0.59% | 251,019 |
| Jan 2, 2026 | 29.19 | 29.48 | 28.89 | 28.96 | -0.79% | 210,049 |
| Dec 31, 2025 | 29.30 | 29.41 | 29.06 | 29.19 | -0.38% | 155,190 |
| Dec 30, 2025 | 29.29 | 29.64 | 29.24 | 29.30 | -0.34% | 189,651 |
| Dec 29, 2025 | 29.63 | 29.85 | 29.29 | 29.40 | -0.68% | 199,207 |
| Dec 26, 2025 | 29.54 | 29.74 | 29.46 | 29.60 | +0.20% | 137,078 |
| Dec 24, 2025 | 29.21 | 29.73 | 29.15 | 29.54 | +1.16% | 103,938 |
| Dec 23, 2025 | 29.15 | 29.45 | 29.01 | 29.20 | -0.07% | 226,861 |
| Dec 22, 2025 | 29.07 | 29.44 | 28.86 | 29.22 | +0.55% | 225,817 |
| Dec 19, 2025 | 29.41 | 29.49 | 28.86 | 29.06 | -1.69% | 763,367 |
| Dec 18, 2025 | 30.66 | 30.89 | 29.54 | 29.56 | -3.27% | 318,620 |
| Dec 17, 2025 | 30.41 | 31.10 | 30.39 | 30.56 | +0.30% | 272,051 |
| Dec 16, 2025 | 30.81 | 30.82 | 30.44 | 30.47 | -0.36% | 286,231 |
| Dec 15, 2025 | 30.56 | 30.71 | 30.22 | 30.58 | +0.46% | 222,526 |
| Dec 12, 2025 | 30.65 | 30.87 | 30.04 | 30.44 | -0.46% | 273,912 |
| Dec 11, 2025 | 30.92 | 31.39 | 30.00 | 30.58 | -0.62% | 348,169 |
| Dec 10, 2025 | 29.91 | 31.07 | 29.62 | 30.77 | +2.98% | 332,001 |
| Dec 9, 2025 | 29.82 | 30.09 | 29.79 | 29.88 | +0.13% | 229,385 |
| Dec 8, 2025 | 30.54 | 30.65 | 29.70 | 29.84 | -1.97% | 328,203 |
| Dec 5, 2025 | 30.29 | 30.88 | 30.02 | 30.44 | +0.20% | 242,499 |
| Dec 4, 2025 | 30.77 | 30.93 | 30.17 | 30.38 | -1.20% | 239,463 |
| Dec 3, 2025 | 30.54 | 30.92 | 30.49 | 30.75 | +0.82% | 234,384 |
| Dec 2, 2025 | 30.55 | 30.66 | 30.13 | 30.50 | +0.00% | 311,593 |
| Dec 1, 2025 | 30.84 | 31.07 | 30.39 | 30.50 | -1.42% | 299,621 |
| Nov 28, 2025 | 30.89 | 31.19 | 30.45 | 30.94 | -0.13% | 263,572 |
| Nov 26, 2025 | 30.71 | 31.46 | 30.57 | 30.98 | +0.16% | 870,650 |
| Nov 25, 2025 | 30.54 | 32.52 | 30.07 | 30.93 | +8.18% | 794,097 |
| Nov 24, 2025 | 29.09 | 29.50 | 28.46 | 28.59 | -2.22% | 562,685 |
| Nov 21, 2025 | 27.96 | 29.33 | 27.87 | 29.24 | +5.26% | 538,159 |
| Nov 20, 2025 | 27.68 | 28.00 | 27.41 | 27.78 | +0.91% | 522,651 |
| Nov 19, 2025 | 28.01 | 28.14 | 27.50 | 27.53 | -1.61% | 349,974 |
| Nov 18, 2025 | 28.07 | 28.25 | 27.71 | 27.98 | -0.39% | 508,858 |
| Nov 17, 2025 | 28.59 | 28.77 | 28.04 | 28.09 | -1.75% | 356,347 |
| Nov 14, 2025 | 28.62 | 28.75 | 28.33 | 28.59 | -1.00% | 409,322 |
| Nov 13, 2025 | 28.62 | 29.20 | 28.33 | 28.88 | +0.80% | 324,440 |
| Nov 12, 2025 | 28.56 | 28.94 | 28.56 | 28.65 | +0.32% | 364,108 |
| Nov 11, 2025 | 28.70 | 29.14 | 28.17 | 28.56 | -0.14% | 291,907 |
| Nov 10, 2025 | 28.45 | 28.91 | 28.17 | 28.60 | +0.74% | 331,571 |
Daily open, high, low, close and volume for Central Garden & Pet Company (CENTA). Showing 248 trading days. Unadjusted prices.