Central Garden & Pet Company (CENTA)

NASDAQ: CENTA · Real-Time Price · USD

37.76

+0.64 (1.72%)

At close: Jul 15, 2026, 4:00 PM EDT

37.64

-0.12 (-0.32%)

Pre-market: Jul 16, 2026, 4:00 AM EDT

CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	37.07	37.95	36.71	37.76	37.76	1.72%	290,556
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%	273,928
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%	246,394
Jul 7, 2026	37.79	38.70	36.92	37.44	37.44	0.03%	315,855
Jul 6, 2026	38.46	39.00	37.21	37.43	37.43	-2.60%	416,650
Jul 2, 2026	38.83	39.99	38.15	38.43	38.43	-0.88%	247,105
Jul 1, 2026	38.80	39.29	38.52	38.77	38.77	-	287,702
Jun 30, 2026	39.01	39.16	38.20	38.77	38.77	-0.44%	279,418
Jun 29, 2026	39.00	39.19	38.59	38.94	38.94	-0.97%	496,687
Jun 26, 2026	39.34	39.95	38.50	39.32	39.32	0.79%	2,106,398
Jun 25, 2026	39.34	39.94	38.35	39.01	39.01	-1.34%	342,968
Jun 24, 2026	37.99	39.73	37.99	39.54	39.54	4.27%	508,353
Jun 23, 2026	37.92	38.62	37.27	37.92	37.92	0.56%	327,120
Jun 22, 2026	37.86	38.13	37.61	37.71	37.71	-0.19%	287,338
Jun 18, 2026	37.20	38.41	36.59	37.78	37.78	2.25%	638,959
Jun 17, 2026	37.10	37.76	36.34	36.95	36.95	-2.15%	468,715
Jun 16, 2026	38.51	38.76	37.43	37.76	37.76	-0.47%	354,667
Jun 15, 2026	37.67	38.11	37.38	37.94	37.94	0.45%	365,334
Jun 12, 2026	37.29	38.15	37.29	37.77	37.77	1.45%	320,581
Jun 11, 2026	37.02	37.37	36.43	37.23	37.23	1.22%	521,798
Jun 10, 2026	36.73	37.11	36.66	36.78	36.78	0.79%	329,808
Jun 9, 2026	35.51	36.63	35.29	36.49	36.49	3.55%	244,160
Jun 8, 2026	35.25	35.70	35.21	35.24	35.24	-0.20%	239,837
Jun 5, 2026	34.93	35.81	34.90	35.31	35.31	1.41%	272,008
Jun 4, 2026	33.87	34.86	33.76	34.82	34.82	4.22%	381,668
Jun 3, 2026	33.98	34.08	33.30	33.41	33.41	-1.47%	285,437
Jun 2, 2026	34.11	34.46	33.59	33.91	33.91	-0.53%	309,415
Jun 1, 2026	34.08	34.19	33.71	34.09	34.09	-0.12%	310,875
May 29, 2026	34.75	34.86	34.07	34.13	34.13	-2.15%	329,086
May 28, 2026	34.65	34.91	34.29	34.88	34.88	0.66%	302,135
May 27, 2026	34.88	35.22	34.50	34.65	34.65	0.06%	245,253
May 26, 2026	34.60	35.35	34.48	34.63	34.63	0.17%	269,138
May 22, 2026	34.65	35.56	34.25	34.57	34.57	-	313,759
May 21, 2026	34.06	34.61	33.41	34.57	34.57	0.70%	258,391
May 20, 2026	34.38	34.78	34.08	34.33	34.33	-0.55%	306,862
May 19, 2026	34.37	34.71	33.95	34.52	34.52	-0.26%	285,625
May 18, 2026	33.77	34.72	33.71	34.61	34.61	2.91%	313,904
May 15, 2026	34.06	34.06	33.38	33.63	33.63	-1.09%	349,185
May 14, 2026	34.68	34.95	33.96	34.00	34.00	-1.05%	266,252
May 13, 2026	34.29	34.72	33.88	34.36	34.36	-0.12%	213,897
May 12, 2026	34.48	34.86	33.80	34.40	34.40	0.53%	321,931
May 11, 2026	34.37	35.05	33.73	34.22	34.22	-0.06%	384,181
May 8, 2026	34.72	34.96	33.74	34.24	34.24	-1.44%	323,668
May 7, 2026	35.07	37.71	34.37	34.74	34.74	3.21%	819,732
May 6, 2026	33.05	33.90	32.54	33.66	33.66	2.90%	377,105
May 5, 2026	32.35	33.00	32.21	32.71	32.71	1.36%	298,084
May 4, 2026	33.22	33.22	31.81	32.27	32.27	-3.61%	321,985