Central Garden & Pet Company (CENTA)
NASDAQ: CENTA · Real-Time Price · USD
30.99
-0.09 (-0.29%)
At close: Jun 5, 2025, 4:00 PM
31.02
+0.03 (0.10%)
After-hours: Jun 5, 2025, 4:00 PM EDT
CENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 31.00 | 31.21 | 30.55 | 31.05 | - | -0.10% | 200,372 |
| Jun 4, 2025 | 31.38 | 31.45 | 31.04 | 31.08 | 31.08 | -1.30% | 233,402 |
| Jun 3, 2025 | 31.38 | 31.73 | 30.90 | 31.49 | 31.49 | 0.38% | 295,263 |
| Jun 2, 2025 | 31.80 | 31.85 | 31.25 | 31.37 | 31.37 | -1.88% | 270,945 |
| May 30, 2025 | 31.94 | 32.13 | 31.82 | 31.97 | 31.97 | -0.12% | 305,645 |
| May 29, 2025 | 32.12 | 32.23 | 31.82 | 32.01 | 32.01 | -0.06% | 186,790 |
| May 28, 2025 | 32.27 | 32.53 | 31.89 | 32.03 | 32.03 | -1.08% | 196,440 |
| May 27, 2025 | 31.83 | 32.43 | 31.56 | 32.38 | 32.38 | 2.76% | 210,338 |
| May 23, 2025 | 31.47 | 31.91 | 30.86 | 31.51 | 31.51 | -1.16% | 327,101 |
| May 22, 2025 | 31.91 | 32.09 | 31.53 | 31.88 | 31.88 | -0.78% | 375,399 |
| May 21, 2025 | 32.02 | 32.58 | 31.86 | 32.13 | 32.13 | -1.05% | 342,873 |
| May 20, 2025 | 32.07 | 32.55 | 31.90 | 32.47 | 32.47 | 1.03% | 281,398 |
| May 19, 2025 | 31.99 | 32.15 | 31.72 | 32.14 | 32.14 | 0.31% | 248,853 |
| May 16, 2025 | 31.48 | 32.08 | 31.16 | 32.04 | 32.04 | 1.78% | 320,703 |
| May 15, 2025 | 30.93 | 31.52 | 30.69 | 31.48 | 31.48 | 1.98% | 270,188 |
| May 14, 2025 | 31.90 | 32.12 | 30.85 | 30.87 | 30.87 | -3.83% | 325,969 |
| May 13, 2025 | 31.90 | 32.16 | 31.71 | 32.10 | 32.10 | 1.04% | 302,481 |
| May 12, 2025 | 31.43 | 31.94 | 31.09 | 31.77 | 31.77 | 4.10% | 397,437 |
| May 9, 2025 | 30.49 | 30.85 | 29.87 | 30.52 | 30.52 | 0.73% | 351,866 |
| May 8, 2025 | 30.23 | 30.84 | 27.97 | 30.30 | 30.30 | 0.30% | 501,936 |
| May 7, 2025 | 30.51 | 30.51 | 29.89 | 30.21 | 30.21 | -0.40% | 251,779 |
| May 6, 2025 | 30.97 | 30.98 | 30.02 | 30.33 | 30.33 | -2.16% | 508,351 |
| May 5, 2025 | 30.06 | 31.12 | 29.88 | 31.00 | 31.00 | 2.41% | 406,027 |
| May 2, 2025 | 29.85 | 30.43 | 29.68 | 30.27 | 30.27 | 1.61% | 340,705 |
| May 1, 2025 | 29.69 | 30.28 | 29.60 | 29.79 | 29.79 | 0.74% | 382,167 |
| Apr 30, 2025 | 30.80 | 30.80 | 28.39 | 29.57 | 29.57 | -2.99% | 420,864 |
| Apr 29, 2025 | 30.14 | 30.70 | 29.94 | 30.48 | 30.48 | 0.30% | 251,581 |
| Apr 28, 2025 | 30.30 | 30.92 | 30.20 | 30.39 | 30.39 | 0.40% | 341,966 |
| Apr 25, 2025 | 30.42 | 30.60 | 30.01 | 30.27 | 30.27 | -1.62% | 193,371 |
| Apr 24, 2025 | 31.01 | 31.08 | 30.59 | 30.77 | 30.77 | -1.09% | 159,719 |
| Apr 23, 2025 | 31.50 | 31.63 | 30.77 | 31.11 | 31.11 | 0.48% | 256,842 |
| Apr 22, 2025 | 30.91 | 31.09 | 29.91 | 30.96 | 30.96 | 2.14% | 264,831 |
| Apr 21, 2025 | 30.65 | 30.67 | 30.05 | 30.31 | 30.31 | -1.56% | 272,699 |
| Apr 17, 2025 | 30.96 | 31.41 | 30.61 | 30.79 | 30.79 | -0.32% | 287,806 |
| Apr 16, 2025 | 32.28 | 32.28 | 30.55 | 30.89 | 30.89 | -4.25% | 390,463 |
| Apr 15, 2025 | 31.86 | 32.73 | 31.60 | 32.26 | 32.26 | -0.19% | 437,717 |
| Apr 14, 2025 | 31.90 | 32.49 | 31.75 | 32.32 | 32.32 | 1.89% | 463,135 |
| Apr 11, 2025 | 31.06 | 31.87 | 30.43 | 31.72 | 31.72 | 1.18% | 272,572 |
| Apr 10, 2025 | 31.17 | 31.80 | 30.73 | 31.35 | 31.35 | -0.89% | 414,066 |
| Apr 9, 2025 | 29.81 | 32.49 | 29.72 | 31.63 | 31.63 | 4.67% | 541,529 |
| Apr 8, 2025 | 31.59 | 31.96 | 29.74 | 30.22 | 30.22 | -2.39% | 426,718 |
| Apr 7, 2025 | 30.55 | 31.67 | 29.71 | 30.96 | 30.96 | -1.59% | 544,924 |
| Apr 4, 2025 | 31.07 | 32.00 | 30.89 | 31.46 | 31.46 | -1.19% | 383,584 |
| Apr 3, 2025 | 32.75 | 32.77 | 31.31 | 31.84 | 31.84 | -3.10% | 305,362 |
| Apr 2, 2025 | 32.41 | 32.92 | 32.12 | 32.86 | 32.86 | 1.39% | 226,351 |
| Apr 1, 2025 | 32.61 | 32.84 | 32.17 | 32.41 | 32.41 | -0.98% | 235,586 |
| Mar 31, 2025 | 32.06 | 32.91 | 31.35 | 32.73 | 32.73 | 1.90% | 265,034 |
| Mar 28, 2025 | 32.06 | 32.22 | 31.46 | 32.12 | 32.12 | 0.63% | 357,837 |
| Mar 27, 2025 | 31.60 | 32.02 | 31.22 | 31.92 | 31.92 | 1.30% | 249,972 |
| Mar 26, 2025 | 31.19 | 31.51 | 30.98 | 31.51 | 31.51 | 1.97% | 239,780 |