Central Garden & Pet Company (CENT)

NASDAQ: CENT · Real-Time Price · USD

41.58

-0.46 (-1.09%)

At close: Oct 19, 2026, 4:00 PM EDT

41.61

+0.03 (0.07%)

After-hours: Oct 19, 2026, 7:30 PM EDT

CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	41.67	41.91	40.92	41.58	41.58	-1.09%	98,300
Oct 16, 2026	42.21	42.70	41.88	42.04	42.04	0.21%	240,434
Oct 15, 2026	42.05	42.64	41.72	41.95	41.95	1.52%	89,801
Oct 14, 2026	41.09	41.53	40.74	41.32	41.32	0.07%	107,782
Oct 13, 2026	41.18	41.46	40.91	41.29	41.29	0.88%	73,357
Oct 12, 2026	40.41	40.97	40.41	40.93	40.93	0.86%	57,518
Oct 9, 2026	40.38	40.82	39.56	40.58	40.58	0.07%	34,798
Oct 8, 2026	40.00	40.78	39.74	40.55	40.55	1.00%	59,981
Oct 7, 2026	39.82	40.83	39.82	40.15	40.15	0.32%	123,689
Oct 6, 2026	39.70	40.23	39.70	40.02	40.02	0.81%	60,257
Oct 5, 2026	39.55	40.01	39.48	39.70	39.70	-0.28%	72,043
Oct 2, 2026	39.63	39.84	39.18	39.81	39.81	1.56%	81,162
Oct 1, 2026	38.80	39.35	38.38	39.20	39.20	0.80%	88,995
Sep 30, 2026	39.61	39.61	38.65	38.89	38.89	-0.94%	66,978
Sep 29, 2026	39.68	39.68	39.15	39.26	39.26	-1.06%	55,041
Sep 28, 2026	39.34	39.71	39.08	39.68	39.68	0.43%	72,452
Sep 25, 2026	39.55	39.68	39.09	39.51	39.51	-	62,540
Sep 24, 2026	39.50	39.84	39.36	39.51	39.51	0.05%	64,487
Sep 23, 2026	40.00	41.21	39.31	39.49	39.49	-1.84%	110,364
Sep 22, 2026	40.38	40.75	39.95	40.23	40.23	0.32%	57,895
Sep 21, 2026	40.26	40.42	39.84	40.10	40.10	0.12%	57,014
Sep 18, 2026	40.42	40.63	39.75	40.05	40.05	-1.09%	227,394
Sep 17, 2026	40.98	40.98	40.28	40.49	40.49	-0.32%	55,959
Sep 16, 2026	40.07	40.82	40.07	40.62	40.62	1.35%	66,866
Sep 15, 2026	39.58	40.27	39.58	40.08	40.08	-0.10%	92,697
Sep 14, 2026	40.44	40.62	40.08	40.12	40.12	-0.17%	76,159
Sep 11, 2026	40.01	40.62	39.40	40.19	40.19	1.34%	59,325
Sep 10, 2026	39.46	39.95	39.46	39.66	39.66	-0.15%	70,609
Sep 9, 2026	40.57	40.71	39.67	39.72	39.72	-2.74%	60,192
Sep 8, 2026	41.36	41.67	40.78	40.84	40.84	-2.09%	79,478
Sep 4, 2026	41.47	42.09	41.47	41.71	41.71	0.02%	136,525
Sep 3, 2026	42.48	42.48	41.54	41.70	41.70	-1.49%	64,726
Sep 2, 2026	42.34	42.84	42.07	42.33	42.33	0.50%	52,675
Sep 1, 2026	42.98	43.25	41.96	42.12	42.12	-2.00%	106,232
Aug 31, 2026	43.61	44.01	42.87	42.98	42.98	-1.87%	138,692
Aug 28, 2026	44.03	44.22	43.45	43.80	43.80	0.23%	81,195
Aug 27, 2026	43.80	44.01	43.15	43.70	43.70	-1.09%	115,454
Aug 26, 2026	44.52	44.52	43.89	44.18	44.18	-0.14%	127,813
Aug 25, 2026	45.41	45.82	43.62	44.24	44.24	-0.14%	147,408
Aug 24, 2026	44.63	45.97	43.87	44.30	44.30	-0.23%	174,288
Aug 21, 2026	44.11	44.47	43.75	44.40	44.40	0.98%	162,920
Aug 20, 2026	43.86	44.04	43.52	43.97	43.97	-0.90%	158,201
Aug 19, 2026	44.39	45.14	44.20	44.37	44.37	0.20%	169,775
Aug 18, 2026	43.47	44.44	43.16	44.28	44.28	2.15%	122,798
Aug 17, 2026	43.34	43.59	42.93	43.35	43.35	-0.87%	111,106
Aug 14, 2026	44.53	44.95	43.56	43.73	43.73	-1.60%	137,168
Aug 13, 2026	44.78	45.18	44.20	44.44	44.44	-0.34%	107,753
Aug 12, 2026	44.26	45.13	44.05	44.59	44.59	1.02%	108,854
Aug 11, 2026	44.21	44.40	43.33	44.14	44.14	0.55%	64,695
Aug 10, 2026	44.45	44.45	43.41	43.90	43.90	-1.88%	119,104