Central Garden & Pet Company (CENTA)

NASDAQ: CENTA · Real-Time Price · USD

34.61

-0.12 (-0.35%)

At close: Sep 14, 2026, 4:00 PM EDT

34.61

0.00 (0.00%)

After-hours: Sep 14, 2026, 4:15 PM EDT

CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	35.03	37.18	34.55	34.71	-	-0.06%	32,670
Sep 11, 2026	34.78	34.87	33.96	34.73	34.73	1.22%	304,917
Sep 10, 2026	34.36	34.61	34.03	34.31	34.31	-0.09%	269,308
Sep 9, 2026	34.99	35.15	34.25	34.34	34.34	-2.69%	261,896
Sep 8, 2026	35.73	35.73	34.67	35.29	35.29	-2.16%	351,672
Sep 4, 2026	36.06	36.33	35.80	36.07	36.07	0.03%	201,478
Sep 3, 2026	36.94	37.23	35.90	36.06	36.06	-1.58%	258,847
Sep 2, 2026	36.43	37.13	34.91	36.64	36.64	0.60%	303,800
Sep 1, 2026	37.02	37.40	36.00	36.42	36.42	-2.12%	352,328
Aug 31, 2026	37.62	37.84	37.10	37.21	37.21	-1.59%	413,371
Aug 28, 2026	37.93	38.07	37.52	37.81	37.81	0.24%	201,923
Aug 27, 2026	37.77	38.00	37.26	37.72	37.72	-1.20%	259,919
Aug 26, 2026	38.46	38.49	37.88	38.18	38.18	-0.16%	289,009
Aug 25, 2026	38.36	38.61	37.64	38.24	38.24	-0.31%	288,859
Aug 24, 2026	38.43	38.99	38.11	38.36	38.36	-0.18%	281,397
Aug 21, 2026	38.15	38.57	37.82	38.43	38.43	0.97%	365,746
Aug 20, 2026	37.88	38.19	37.77	38.06	38.06	-1.14%	240,302
Aug 19, 2026	38.69	39.13	38.08	38.50	38.50	0.05%	248,472
Aug 18, 2026	37.90	38.62	36.98	38.48	38.48	2.23%	332,099
Aug 17, 2026	37.57	37.86	37.33	37.64	37.64	-0.55%	351,614
Aug 14, 2026	38.32	38.75	37.72	37.85	37.85	-1.87%	231,905
Aug 13, 2026	38.80	39.50	38.42	38.57	38.57	-0.67%	238,373
Aug 12, 2026	38.39	39.24	38.16	38.83	38.83	1.09%	381,032
Aug 11, 2026	38.14	38.69	37.60	38.41	38.41	0.58%	406,369
Aug 10, 2026	38.50	38.70	37.72	38.19	38.19	-2.23%	299,059
Aug 7, 2026	39.61	39.89	38.08	39.06	39.06	-3.79%	424,219
Aug 6, 2026	38.50	40.80	38.50	40.60	40.60	5.32%	689,492
Aug 5, 2026	38.79	38.79	37.89	38.55	38.55	-0.26%	202,701
Aug 4, 2026	38.04	38.81	37.92	38.65	38.65	1.20%	275,266
Aug 3, 2026	38.25	38.82	38.00	38.19	38.19	0.74%	277,662
Jul 31, 2026	37.89	38.18	37.01	37.91	37.91	-0.45%	316,328
Jul 30, 2026	38.59	39.02	37.65	38.08	38.08	-1.91%	270,526
Jul 29, 2026	38.57	39.04	37.67	38.82	38.82	-0.46%	256,569
Jul 28, 2026	38.94	39.80	38.76	39.00	39.00	1.91%	190,375
Jul 27, 2026	38.96	39.14	38.24	38.27	38.27	-0.47%	220,234
Jul 24, 2026	37.86	39.81	37.24	38.45	38.45	1.94%	297,831
Jul 23, 2026	37.74	38.64	37.39	37.72	37.72	-1.41%	235,038
Jul 22, 2026	38.40	38.74	37.92	38.26	38.26	-0.03%	195,809
Jul 21, 2026	37.84	38.45	37.62	38.27	38.27	0.79%	252,244
Jul 20, 2026	38.41	39.00	37.86	37.97	37.97	-0.84%	282,122
Jul 17, 2026	38.91	39.75	37.85	38.29	38.29	-1.82%	242,881
Jul 16, 2026	38.04	39.14	37.52	39.00	39.00	3.28%	294,758
Jul 15, 2026	37.07	37.95	36.71	37.76	37.76	1.72%	290,776
Jul 14, 2026	37.78	37.96	36.90	37.12	37.12	-1.36%	219,409
Jul 13, 2026	37.72	38.11	37.07	37.63	37.63	0.27%	274,006
Jul 10, 2026	37.56	38.16	37.50	37.53	37.53	-0.29%	183,184
Jul 9, 2026	37.07	38.38	36.92	37.64	37.64	1.67%	291,866
Jul 8, 2026	37.40	37.61	36.86	37.02	37.02	-1.12%	246,491
Jul 7, 2026	37.79	38.70	36.92	37.44	37.44	0.03%	315,866
Jul 6, 2026	38.46	39.00	37.21	37.43	37.43	-2.60%	416,714