Central Garden & Pet Company (CENT)
NASDAQ: CENT · Real-Time Price · USD
38.97
-0.05 (-0.13%)
At close: Aug 1, 2025, 4:00 PM
38.91
-0.06 (-0.15%)
After-hours: Aug 1, 2025, 4:10 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.99 | 39.03 | 38.23 | 38.91 | 38.91 | -0.28% | 63,112 |
| Jul 31, 2025 | 38.91 | 39.22 | 37.73 | 39.02 | 39.02 | -0.69% | 70,400 |
| Jul 30, 2025 | 39.44 | 39.61 | 39.06 | 39.29 | 39.29 | -0.36% | 67,080 |
| Jul 29, 2025 | 39.57 | 39.68 | 39.21 | 39.43 | 39.43 | 0.36% | 50,130 |
| Jul 28, 2025 | 40.24 | 40.24 | 39.17 | 39.29 | 39.29 | -2.48% | 53,524 |
| Jul 25, 2025 | 40.38 | 40.44 | 39.76 | 40.29 | 40.29 | 0.15% | 77,930 |
| Jul 24, 2025 | 40.78 | 40.95 | 40.15 | 40.23 | 40.23 | -2.05% | 64,245 |
| Jul 23, 2025 | 40.95 | 41.25 | 40.57 | 41.07 | 41.07 | 1.03% | 66,510 |
| Jul 22, 2025 | 39.99 | 40.91 | 39.99 | 40.65 | 40.65 | 1.88% | 59,700 |
| Jul 21, 2025 | 40.21 | 40.52 | 39.86 | 39.90 | 39.90 | -0.55% | 45,540 |
| Jul 18, 2025 | 41.18 | 41.18 | 39.92 | 40.12 | 40.12 | -2.05% | 54,107 |
| Jul 17, 2025 | 39.84 | 41.15 | 39.84 | 40.96 | 40.96 | 2.81% | 64,651 |
| Jul 16, 2025 | 39.82 | 40.04 | 39.40 | 39.84 | 39.84 | 0.96% | 57,499 |
| Jul 15, 2025 | 40.44 | 40.67 | 39.38 | 39.46 | 39.46 | -2.59% | 79,236 |
| Jul 14, 2025 | 39.85 | 40.55 | 39.48 | 40.51 | 40.51 | 1.15% | 79,959 |
| Jul 11, 2025 | 37.61 | 40.19 | 37.07 | 40.05 | 40.05 | 9.88% | 171,590 |
| Jul 10, 2025 | 36.10 | 36.84 | 36.04 | 36.45 | 36.45 | 0.83% | 51,303 |
| Jul 9, 2025 | 36.09 | 36.15 | 35.76 | 36.15 | 36.15 | 0.44% | 40,451 |
| Jul 8, 2025 | 35.64 | 36.23 | 35.64 | 35.99 | 35.99 | 1.21% | 75,409 |
| Jul 7, 2025 | 36.39 | 36.39 | 35.54 | 35.56 | 35.56 | -2.55% | 77,899 |
| Jul 3, 2025 | 36.53 | 36.66 | 36.40 | 36.49 | 36.49 | 0.36% | 29,562 |
| Jul 2, 2025 | 36.11 | 36.42 | 35.71 | 36.36 | 36.36 | 0.78% | 69,587 |
| Jul 1, 2025 | 35.08 | 36.68 | 35.08 | 36.08 | 36.08 | 2.56% | 72,470 |
| Jun 30, 2025 | 35.36 | 35.53 | 35.10 | 35.18 | 35.18 | -0.51% | 64,072 |
| Jun 27, 2025 | 35.07 | 35.38 | 34.90 | 35.36 | 35.36 | 0.83% | 162,643 |
| Jun 26, 2025 | 35.10 | 35.32 | 34.79 | 35.07 | 35.07 | 0.37% | 63,759 |
| Jun 25, 2025 | 35.54 | 35.54 | 34.83 | 34.94 | 34.94 | -1.41% | 66,460 |
| Jun 24, 2025 | 35.38 | 35.90 | 35.29 | 35.44 | 35.44 | 0.74% | 99,855 |
| Jun 23, 2025 | 34.30 | 35.25 | 34.30 | 35.18 | 35.18 | 2.15% | 118,612 |
| Jun 20, 2025 | 34.55 | 34.63 | 34.08 | 34.44 | 34.44 | 0.35% | 327,197 |
| Jun 18, 2025 | 34.26 | 34.77 | 34.23 | 34.32 | 34.32 | 0.20% | 119,878 |
| Jun 17, 2025 | 34.37 | 34.78 | 34.06 | 34.25 | 34.25 | -0.75% | 116,421 |
| Jun 16, 2025 | 34.48 | 34.66 | 34.09 | 34.51 | 34.51 | 0.88% | 65,291 |
| Jun 13, 2025 | 35.21 | 35.48 | 34.10 | 34.21 | 34.21 | -3.69% | 62,475 |
| Jun 12, 2025 | 35.33 | 35.61 | 35.20 | 35.52 | 35.52 | 0.06% | 64,593 |
| Jun 11, 2025 | 36.52 | 36.79 | 35.49 | 35.50 | 35.50 | -2.28% | 93,436 |
| Jun 10, 2025 | 36.24 | 36.80 | 36.08 | 36.33 | 36.33 | 0.55% | 65,213 |
| Jun 9, 2025 | 36.00 | 36.36 | 35.80 | 36.13 | 36.13 | 1.20% | 71,610 |
| Jun 6, 2025 | 35.55 | 35.71 | 35.24 | 35.70 | 35.70 | 1.56% | 61,429 |
| Jun 5, 2025 | 35.38 | 35.38 | 34.96 | 35.15 | 35.15 | -0.90% | 100,258 |
| Jun 4, 2025 | 35.94 | 35.94 | 35.34 | 35.47 | 35.47 | -0.87% | 84,244 |
| Jun 3, 2025 | 35.32 | 35.96 | 35.11 | 35.78 | 35.78 | 1.04% | 76,996 |
| Jun 2, 2025 | 35.93 | 36.45 | 35.36 | 35.41 | 35.41 | -1.80% | 84,347 |
| May 30, 2025 | 36.17 | 36.26 | 35.91 | 36.06 | 36.06 | -0.14% | 76,958 |
| May 29, 2025 | 36.12 | 36.20 | 35.93 | 36.11 | 36.11 | 0.08% | 61,434 |
| May 28, 2025 | 36.70 | 36.70 | 36.03 | 36.08 | 36.08 | -1.50% | 57,946 |
| May 27, 2025 | 36.02 | 36.67 | 35.50 | 36.63 | 36.63 | 3.12% | 84,004 |
| May 23, 2025 | 35.76 | 35.80 | 34.88 | 35.52 | 35.52 | -1.20% | 80,449 |
| May 22, 2025 | 36.01 | 36.26 | 35.61 | 35.95 | 35.95 | -0.88% | 112,205 |
| May 21, 2025 | 36.44 | 36.88 | 36.27 | 36.27 | 36.27 | -1.49% | 102,335 |