Central Garden & Pet Company (CENTA)
NASDAQ: CENTA · Real-Time Price · USD
36.29
+0.28 (0.78%)
Jul 21, 2025, 1:55 PM - Market open

CENTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202536.5837.0935.7836.0136.01-1.91%487,023
Jul 17, 202535.8536.8235.8236.7136.712.60%414,166
Jul 16, 202535.9636.1735.5435.7835.780.34%524,113
Jul 15, 202536.6936.7035.3735.6635.66-2.35%743,584
Jul 14, 202535.7336.5535.1536.5236.522.15%672,430
Jul 11, 202533.3735.9332.6435.7535.7510.61%654,731
Jul 10, 202531.9132.7931.8232.3232.320.69%303,815
Jul 9, 202532.1432.2031.7132.1032.100.34%362,244
Jul 8, 202531.5532.1631.1831.9931.991.39%425,505
Jul 7, 202532.1732.3931.2931.5531.55-2.71%673,727
Jul 3, 202532.6032.6832.1432.4332.430.12%277,075
Jul 2, 202532.1532.4331.7332.3932.390.90%439,018
Jul 1, 202531.1932.6531.0432.1032.102.59%605,188
Jun 30, 202531.5131.6631.1231.2931.29-0.64%657,991
Jun 27, 202531.1731.5130.7731.4931.491.45%1,436,821
Jun 26, 202531.1331.1630.7431.0431.040.23%271,886
Jun 25, 202531.3931.3930.6830.9730.97-1.34%682,627
Jun 24, 202531.4131.7431.0231.3931.390.74%539,714
Jun 23, 202530.4431.1630.2931.1631.162.37%511,726
Jun 20, 202530.5430.6330.0630.4430.440.33%720,470
Jun 18, 202530.1830.6430.0130.3430.340.53%455,139
Jun 17, 202530.2031.3329.9930.1830.18-0.85%498,355
Jun 16, 202530.5331.3130.0030.4430.440.69%379,393
Jun 13, 202531.0631.5530.0730.2330.23-3.76%236,702
Jun 12, 202531.3231.4831.1131.4131.410.06%311,902
Jun 11, 202532.2032.2031.3331.3931.39-2.06%215,668
Jun 10, 202532.0332.4531.8632.0532.050.66%369,664
Jun 9, 202531.6432.0431.4531.8431.840.98%248,357
Jun 6, 202531.4731.6331.0831.5331.531.64%477,831
Jun 5, 202531.0031.2130.5531.0231.02-0.19%376,818
Jun 4, 202531.3831.4531.0431.0831.08-1.30%233,402
Jun 3, 202531.3831.7330.9031.4931.490.38%295,263
Jun 2, 202531.8031.8531.2531.3731.37-1.88%270,945
May 30, 202531.9432.1331.8231.9731.97-0.12%305,645
May 29, 202532.1232.2331.8232.0132.01-0.06%186,790
May 28, 202532.2732.5331.8932.0332.03-1.08%196,440
May 27, 202531.8332.4331.5632.3832.382.76%210,338
May 23, 202531.4731.9130.8631.5131.51-1.16%327,101
May 22, 202531.9132.0931.5331.8831.88-0.78%375,399
May 21, 202532.0232.5831.8632.1332.13-1.05%342,873
May 20, 202532.0732.5531.9032.4732.471.03%281,398
May 19, 202531.9932.1531.7232.1432.140.31%248,853
May 16, 202531.4832.0831.1632.0432.041.78%320,703
May 15, 202530.9331.5230.6931.4831.481.98%270,188
May 14, 202531.9032.1230.8530.8730.87-3.83%325,969
May 13, 202531.9032.1631.7132.1032.101.04%302,481
May 12, 202531.4331.9431.0931.7731.774.10%397,437
May 9, 202530.4930.8529.8730.5230.520.73%351,866
May 8, 202530.2330.8427.9730.3030.300.30%501,936
May 7, 202530.5130.5129.8930.2130.21-0.40%251,779