Central Garden & Pet Company (CENT)

CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	38.23	38.62	37.68	38.14	38.14	-1.01%	46,568
May 7, 2026	39.00	41.53	38.38	38.53	38.53	4.62%	104,209
May 6, 2026	36.28	37.16	35.90	36.83	36.83	2.05%	61,619
May 5, 2026	35.70	36.16	35.55	36.09	36.09	1.16%	34,421
May 4, 2026	36.58	37.03	35.36	35.68	35.68	-2.87%	69,749
May 1, 2026	37.30	37.32	36.19	36.73	36.73	-0.78%	57,123
Apr 30, 2026	37.37	38.99	36.80	37.02	37.02	-1.20%	40,793
Apr 29, 2026	37.46	37.67	37.07	37.47	37.47	-0.61%	48,620
Apr 28, 2026	38.09	38.47	37.63	37.70	37.70	-0.95%	29,517
Apr 27, 2026	38.25	38.98	38.02	38.06	38.06	-1.12%	31,814
Apr 24, 2026	37.91	38.59	37.90	38.49	38.49	1.24%	26,326
Apr 23, 2026	37.74	38.34	37.61	38.02	38.02	1.01%	42,976
Apr 22, 2026	38.35	38.59	37.58	37.64	37.64	-1.75%	44,114
Apr 21, 2026	38.91	39.02	38.22	38.31	38.31	-1.14%	50,149
Apr 20, 2026	38.50	38.86	38.44	38.75	38.75	-0.59%	32,540
Apr 17, 2026	38.25	39.65	38.18	38.98	38.98	2.93%	48,712
Apr 16, 2026	37.37	37.90	37.32	37.87	37.87	0.80%	37,361
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%	43,883
Apr 10, 2026	37.30	37.51	37.21	37.38	37.38	0.24%	49,271
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%	71,570
Apr 7, 2026	36.25	36.57	36.06	36.31	36.31	-0.14%	52,132
Apr 6, 2026	35.61	36.40	35.41	36.36	36.36	1.54%	56,751
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%	57,314
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

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.