Central Garden & Pet Company (CENT)

CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	38.25	39.65	38.18	38.98	38.98	2.93%	48,001
Apr 16, 2026	37.37	37.90	37.32	37.87	37.87	0.80%	37,359
Apr 15, 2026	36.67	37.68	36.42	37.57	37.57	1.82%	63,693
Apr 14, 2026	38.10	39.85	36.69	36.90	36.90	-3.15%	175,055
Apr 13, 2026	37.38	38.11	37.01	38.10	38.10	1.93%	43,882
Apr 10, 2026	37.30	37.51	37.21	37.38	37.38	0.24%	49,031
Apr 9, 2026	36.69	37.59	36.62	37.29	37.29	0.70%	73,445
Apr 8, 2026	37.17	37.56	36.54	37.03	37.03	1.98%	70,885
Apr 7, 2026	36.25	36.57	36.06	36.31	36.31	-0.14%	52,120
Apr 6, 2026	35.61	36.40	35.41	36.36	36.36	1.54%	56,741
Apr 2, 2026	36.26	36.29	35.23	35.81	35.81	-1.62%	79,363
Apr 1, 2026	36.72	36.82	36.29	36.40	36.40	-1.01%	56,995
Mar 31, 2026	37.60	37.87	36.67	36.77	36.77	-0.86%	81,093
Mar 30, 2026	37.40	37.40	36.70	37.09	37.09	0.19%	56,042
Mar 27, 2026	37.29	37.52	36.81	37.02	37.02	-0.83%	45,629
Mar 26, 2026	37.33	37.86	37.07	37.33	37.33	-0.67%	111,835
Mar 25, 2026	37.45	37.65	36.64	37.58	37.58	1.35%	197,332
Mar 24, 2026	36.17	37.31	35.98	37.08	37.08	1.31%	301,939
Mar 23, 2026	35.73	37.10	35.73	36.60	36.60	4.01%	113,877
Mar 20, 2026	36.26	36.29	35.10	35.19	35.19	-2.76%	308,802
Mar 19, 2026	35.51	36.52	35.46	36.19	36.19	0.95%	83,817
Mar 18, 2026	35.74	36.08	35.46	35.85	35.85	-0.75%	101,818
Mar 17, 2026	36.97	37.35	36.10	36.12	36.12	-2.33%	156,307
Mar 16, 2026	37.09	37.39	36.79	36.98	36.98	0.65%	92,799
Mar 13, 2026	36.75	36.94	36.08	36.74	36.74	0.69%	68,813
Mar 12, 2026	36.34	36.75	36.30	36.49	36.49	-0.84%	89,517
Mar 11, 2026	36.35	36.93	36.09	36.80	36.80	0.35%	96,953
Mar 10, 2026	36.59	37.14	36.36	36.67	36.67	-0.62%	71,417
Mar 9, 2026	36.80	36.99	35.85	36.90	36.90	-1.02%	53,065
Mar 6, 2026	37.08	37.33	36.54	37.28	37.28	-0.53%	62,398
Mar 5, 2026	38.05	38.13	37.43	37.48	37.48	-2.47%	56,164
Mar 4, 2026	38.28	38.55	37.49	38.43	38.43	0.92%	34,918
Mar 3, 2026	38.30	38.43	37.54	38.08	38.08	-2.13%	50,726
Mar 2, 2026	38.77	39.26	38.39	38.91	38.91	-0.71%	67,555
Feb 27, 2026	38.95	39.60	38.46	39.19	39.19	-0.15%	54,088
Feb 26, 2026	39.75	39.75	38.94	39.25	39.25	-0.98%	85,903
Feb 25, 2026	39.98	39.98	38.46	39.64	39.64	-0.60%	52,507
Feb 24, 2026	39.19	39.93	39.00	39.88	39.88	1.24%	67,150
Feb 23, 2026	39.67	39.98	38.88	39.39	39.39	-0.71%	68,929
Feb 20, 2026	38.96	39.92	38.96	39.67	39.67	1.51%	68,690
Feb 19, 2026	38.72	39.17	38.50	39.08	39.08	0.39%	100,486
Feb 18, 2026	38.63	39.38	38.43	38.93	38.93	0.83%	124,079
Feb 17, 2026	38.26	39.48	37.96	38.61	38.61	1.74%	117,494
Feb 13, 2026	37.34	38.26	37.11	37.95	37.95	1.61%	106,874
Feb 12, 2026	37.65	37.82	36.88	37.35	37.35	0.03%	66,012
Feb 11, 2026	37.77	38.05	37.13	37.34	37.34	-1.05%	71,274
Feb 10, 2026	37.41	38.22	37.41	37.74	37.74	0.60%	67,568
Feb 9, 2026	38.05	38.43	37.18	37.51	37.51	-1.26%	67,771
Feb 6, 2026	36.55	38.38	36.50	37.99	37.99	3.80%	118,282
Feb 5, 2026	35.11	37.13	31.60	36.60	36.60	4.24%	146,937

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.