Central Garden & Pet Company (CENTA)
NASDAQ: CENTA · Real-Time Price · USD
27.54
-0.50 (-1.78%)
Oct 8, 2025, 4:00 PM EDT - Market closed
CENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.01 | 28.09 | 27.38 | 27.49 | - | -1.98% | 250,490 |
| Oct 7, 2025 | 28.23 | 28.32 | 27.82 | 28.04 | 28.04 | -0.78% | 257,319 |
| Oct 6, 2025 | 29.04 | 29.23 | 28.21 | 28.26 | 28.26 | -2.75% | 298,174 |
| Oct 3, 2025 | 29.09 | 29.74 | 29.00 | 29.06 | 29.06 | -0.10% | 325,019 |
| Oct 2, 2025 | 29.01 | 29.27 | 28.77 | 29.09 | 29.09 | -0.03% | 273,296 |
| Oct 1, 2025 | 29.38 | 29.56 | 28.93 | 29.10 | 29.10 | -1.46% | 360,783 |
| Sep 30, 2025 | 29.57 | 29.69 | 29.09 | 29.53 | 29.53 | -0.17% | 254,805 |
| Sep 29, 2025 | 30.05 | 30.05 | 29.44 | 29.58 | 29.58 | -1.43% | 331,025 |
| Sep 26, 2025 | 30.10 | 30.19 | 29.86 | 30.01 | 30.01 | -0.33% | 248,601 |
| Sep 25, 2025 | 30.40 | 30.49 | 29.93 | 30.11 | 30.11 | -1.02% | 330,511 |
| Sep 24, 2025 | 30.31 | 30.68 | 30.14 | 30.42 | 30.42 | 0.10% | 439,002 |
| Sep 23, 2025 | 30.61 | 30.80 | 30.14 | 30.39 | 30.39 | -0.62% | 354,152 |
| Sep 22, 2025 | 31.33 | 31.50 | 30.52 | 30.58 | 30.58 | -2.18% | 337,995 |
| Sep 19, 2025 | 32.55 | 32.55 | 31.20 | 31.26 | 31.26 | -3.96% | 979,123 |
| Sep 18, 2025 | 32.32 | 32.75 | 32.09 | 32.55 | 32.55 | 1.31% | 327,245 |
| Sep 17, 2025 | 32.23 | 33.09 | 32.01 | 32.13 | 32.13 | -0.31% | 348,701 |
| Sep 16, 2025 | 31.98 | 32.32 | 31.87 | 32.23 | 32.23 | 0.19% | 255,760 |
| Sep 15, 2025 | 32.34 | 32.50 | 31.85 | 32.17 | 32.17 | -0.56% | 366,299 |
| Sep 12, 2025 | 33.05 | 33.05 | 32.32 | 32.35 | 32.35 | -2.68% | 205,676 |
| Sep 11, 2025 | 33.00 | 33.35 | 32.79 | 33.24 | 33.24 | 1.06% | 310,458 |
| Sep 10, 2025 | 33.87 | 34.05 | 32.76 | 32.89 | 32.89 | -3.35% | 258,139 |
| Sep 9, 2025 | 33.83 | 34.05 | 33.42 | 34.03 | 34.03 | 0.21% | 322,325 |
| Sep 8, 2025 | 34.09 | 34.17 | 33.79 | 33.96 | 33.96 | -0.56% | 290,889 |
| Sep 5, 2025 | 34.13 | 34.88 | 33.95 | 34.15 | 34.15 | 0.15% | 335,808 |
| Sep 4, 2025 | 33.75 | 34.10 | 33.02 | 34.10 | 34.10 | 1.49% | 396,759 |
| Sep 3, 2025 | 33.19 | 34.03 | 32.98 | 33.60 | 33.60 | 0.24% | 550,533 |
| Sep 2, 2025 | 32.74 | 33.53 | 32.74 | 33.52 | 33.52 | 1.48% | 355,153 |
| Aug 29, 2025 | 32.79 | 33.19 | 32.59 | 33.03 | 33.03 | 1.32% | 525,120 |
| Aug 28, 2025 | 32.83 | 32.83 | 32.05 | 32.60 | 32.60 | -0.18% | 400,193 |
| Aug 27, 2025 | 32.30 | 32.78 | 32.05 | 32.66 | 32.66 | 0.77% | 185,384 |
| Aug 26, 2025 | 32.66 | 32.70 | 32.28 | 32.41 | 32.41 | -0.89% | 251,311 |
| Aug 25, 2025 | 32.98 | 33.19 | 32.52 | 32.70 | 32.70 | -1.51% | 398,043 |
| Aug 22, 2025 | 32.50 | 33.32 | 32.35 | 33.20 | 33.20 | 3.07% | 518,623 |
| Aug 21, 2025 | 31.77 | 32.26 | 31.74 | 32.21 | 32.21 | 1.23% | 252,554 |
| Aug 20, 2025 | 32.56 | 32.63 | 31.64 | 31.82 | 31.82 | -1.70% | 376,528 |
| Aug 19, 2025 | 32.28 | 32.87 | 32.24 | 32.37 | 32.37 | 0.87% | 204,727 |
| Aug 18, 2025 | 32.66 | 32.72 | 32.06 | 32.09 | 32.09 | -1.20% | 307,826 |
| Aug 15, 2025 | 32.94 | 33.01 | 32.20 | 32.48 | 32.48 | -0.95% | 563,147 |
| Aug 14, 2025 | 32.95 | 33.28 | 32.58 | 32.79 | 32.79 | -1.94% | 527,834 |
| Aug 13, 2025 | 32.08 | 33.59 | 31.97 | 33.44 | 33.44 | 4.93% | 637,150 |
| Aug 12, 2025 | 30.69 | 32.13 | 30.53 | 31.87 | 31.87 | 4.66% | 461,626 |
| Aug 11, 2025 | 30.95 | 31.11 | 30.21 | 30.45 | 30.45 | -0.83% | 454,865 |
| Aug 8, 2025 | 31.71 | 31.81 | 30.34 | 30.71 | 30.71 | -3.26% | 521,532 |
| Aug 7, 2025 | 35.83 | 35.90 | 31.47 | 31.74 | 31.74 | -11.19% | 777,322 |
| Aug 6, 2025 | 35.92 | 36.06 | 35.70 | 35.74 | 35.74 | -0.36% | 439,600 |
| Aug 5, 2025 | 35.69 | 36.01 | 35.49 | 35.87 | 35.87 | 0.28% | 284,369 |
| Aug 4, 2025 | 35.40 | 35.99 | 35.29 | 35.77 | 35.77 | 1.50% | 483,408 |
| Aug 1, 2025 | 35.43 | 35.50 | 34.61 | 35.24 | 35.24 | -0.79% | 272,968 |
| Jul 31, 2025 | 35.19 | 35.69 | 34.94 | 35.52 | 35.52 | -0.31% | 283,898 |
| Jul 30, 2025 | 35.79 | 36.04 | 35.32 | 35.63 | 35.63 | -0.36% | 257,889 |