Central Garden & Pet Company (CENT)
NASDAQ: CENT · Real-Time Price · USD
35.94
+0.06 (0.17%)
At close: Mar 28, 2025, 4:00 PM
36.10
+0.16 (0.43%)
Pre-market: Mar 31, 2025, 7:00 AM EDT
CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.97 | 36.18 | 35.18 | 35.94 | 35.94 | 0.17% | 132,148 |
| Mar 27, 2025 | 35.23 | 35.91 | 34.86 | 35.88 | 35.88 | 1.96% | 181,684 |
| Mar 26, 2025 | 34.62 | 35.19 | 34.51 | 35.19 | 35.19 | 2.06% | 158,955 |
| Mar 25, 2025 | 35.30 | 35.33 | 34.44 | 34.48 | 34.48 | -3.09% | 323,337 |
| Mar 24, 2025 | 34.71 | 35.90 | 34.30 | 35.58 | 35.58 | 5.67% | 628,899 |
| Mar 21, 2025 | 36.06 | 36.22 | 33.32 | 33.67 | 33.67 | -7.35% | 3,010,816 |
| Mar 20, 2025 | 36.19 | 37.09 | 35.93 | 36.34 | 36.34 | -0.16% | 368,155 |
| Mar 19, 2025 | 35.82 | 37.69 | 35.78 | 36.40 | 36.40 | 1.59% | 336,785 |
| Mar 18, 2025 | 36.68 | 36.96 | 35.83 | 35.83 | 35.83 | -2.32% | 203,848 |
| Mar 17, 2025 | 36.41 | 36.92 | 36.41 | 36.68 | 36.68 | 0.19% | 206,206 |
| Mar 14, 2025 | 36.09 | 36.66 | 35.36 | 36.61 | 36.61 | 1.69% | 195,268 |
| Mar 13, 2025 | 36.01 | 36.51 | 35.52 | 36.00 | 36.00 | -0.63% | 242,519 |
| Mar 12, 2025 | 36.86 | 37.59 | 35.79 | 36.23 | 36.23 | -1.55% | 206,777 |
| Mar 11, 2025 | 36.71 | 37.47 | 36.48 | 36.80 | 36.80 | 0.03% | 254,862 |
| Mar 10, 2025 | 36.67 | 37.59 | 36.67 | 36.79 | 36.79 | -0.73% | 255,489 |
| Mar 7, 2025 | 36.92 | 37.82 | 36.81 | 37.06 | 37.06 | 0.35% | 211,025 |
| Mar 6, 2025 | 35.58 | 36.99 | 35.26 | 36.93 | 36.93 | 3.19% | 190,561 |
| Mar 5, 2025 | 35.08 | 36.03 | 34.80 | 35.79 | 35.79 | 2.32% | 176,071 |
| Mar 4, 2025 | 35.07 | 35.46 | 34.47 | 34.98 | 34.98 | 0.17% | 148,527 |
| Mar 3, 2025 | 35.57 | 35.79 | 34.67 | 34.92 | 34.92 | -1.05% | 201,463 |
| Feb 28, 2025 | 34.62 | 35.32 | 34.29 | 35.29 | 35.29 | 2.65% | 229,858 |
| Feb 27, 2025 | 35.25 | 35.25 | 34.37 | 34.38 | 34.38 | -2.47% | 230,337 |
| Feb 26, 2025 | 34.84 | 35.73 | 34.73 | 35.25 | 35.25 | 0.26% | 290,638 |
| Feb 25, 2025 | 37.23 | 37.92 | 34.78 | 35.16 | 35.16 | -6.26% | 520,204 |
| Feb 24, 2025 | 37.34 | 38.06 | 37.16 | 37.51 | 37.51 | 0.81% | 77,225 |
| Feb 21, 2025 | 37.46 | 37.46 | 36.99 | 37.21 | 37.21 | 0.16% | 109,016 |
| Feb 20, 2025 | 37.01 | 37.74 | 36.68 | 37.15 | 37.15 | -1.20% | 68,901 |
| Feb 19, 2025 | 37.82 | 38.60 | 37.31 | 37.60 | 37.60 | -1.60% | 123,076 |
| Feb 18, 2025 | 38.57 | 39.33 | 37.90 | 38.21 | 38.21 | -1.39% | 66,465 |
| Feb 14, 2025 | 39.03 | 39.80 | 38.71 | 38.75 | 38.75 | -0.95% | 80,409 |
| Feb 13, 2025 | 38.44 | 39.18 | 38.35 | 39.12 | 39.12 | 2.14% | 74,481 |
| Feb 12, 2025 | 38.65 | 38.88 | 38.12 | 38.30 | 38.30 | -2.67% | 76,746 |
| Feb 11, 2025 | 38.12 | 39.78 | 38.12 | 39.35 | 39.35 | 2.34% | 95,562 |
| Feb 10, 2025 | 38.60 | 38.75 | 37.97 | 38.45 | 38.45 | -0.13% | 102,692 |
| Feb 7, 2025 | 39.96 | 39.96 | 37.61 | 38.50 | 38.50 | -4.13% | 142,555 |
| Feb 6, 2025 | 39.87 | 41.01 | 38.44 | 40.16 | 40.16 | 8.34% | 225,879 |
| Feb 5, 2025 | 36.88 | 37.08 | 36.67 | 37.07 | 37.07 | 0.73% | 80,311 |
| Feb 4, 2025 | 36.19 | 36.90 | 35.96 | 36.80 | 36.80 | 1.35% | 79,888 |
| Feb 3, 2025 | 35.85 | 36.45 | 35.55 | 36.31 | 36.31 | -0.49% | 55,856 |
| Jan 31, 2025 | 36.67 | 36.79 | 36.14 | 36.49 | 36.49 | -0.90% | 88,028 |
| Jan 30, 2025 | 36.88 | 37.40 | 36.54 | 36.82 | 36.82 | 0.33% | 83,594 |
| Jan 29, 2025 | 36.59 | 37.00 | 36.41 | 36.70 | 36.70 | -0.43% | 77,442 |
| Jan 28, 2025 | 36.82 | 37.22 | 36.59 | 36.86 | 36.86 | -0.38% | 85,035 |
| Jan 27, 2025 | 36.59 | 37.69 | 36.57 | 37.00 | 37.00 | 1.40% | 98,437 |
| Jan 24, 2025 | 36.91 | 37.19 | 36.48 | 36.49 | 36.49 | -0.98% | 92,490 |
| Jan 23, 2025 | 35.99 | 37.09 | 35.66 | 36.85 | 36.85 | 2.05% | 102,865 |
| Jan 22, 2025 | 36.92 | 37.10 | 36.01 | 36.11 | 36.11 | -2.35% | 97,745 |
| Jan 21, 2025 | 35.77 | 37.28 | 35.77 | 36.98 | 36.98 | 1.99% | 89,344 |
| Jan 17, 2025 | 36.57 | 36.78 | 36.18 | 36.26 | 36.26 | -0.17% | 52,724 |
| Jan 16, 2025 | 35.65 | 36.37 | 35.65 | 36.32 | 36.32 | 1.00% | 74,910 |