Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	20.00	20.05	18.60	18.63	18.63	-5.38%	345,206
Feb 20, 2025	19.62	19.96	19.30	19.69	19.69	-0.05%	350,251
Feb 19, 2025	19.46	19.92	19.26	19.70	19.70	-0.71%	235,471
Feb 18, 2025	20.63	20.85	19.69	19.84	19.84	-4.20%	415,245
Feb 14, 2025	20.82	20.88	20.17	20.71	20.71	-0.19%	379,268
Feb 13, 2025	21.49	21.61	20.43	20.75	20.75	-2.67%	206,355
Feb 12, 2025	21.70	21.99	21.19	21.32	21.32	-1.80%	697,201
Feb 11, 2025	22.14	22.33	21.49	21.71	21.71	-3.17%	258,964
Feb 10, 2025	22.30	22.71	21.89	22.42	22.42	1.31%	150,656
Feb 7, 2025	22.56	22.84	21.69	22.13	22.13	-2.25%	185,522
Feb 6, 2025	21.74	22.69	21.48	22.64	22.64	4.14%	337,897
Feb 5, 2025	22.67	22.69	21.57	21.74	21.74	-1.72%	243,650
Feb 4, 2025	20.98	22.34	20.98	22.12	22.12	5.58%	357,737
Feb 3, 2025	21.73	21.80	20.84	20.95	20.95	-5.97%	487,641
Jan 31, 2025	22.57	23.31	22.26	22.28	22.28	-1.72%	2,105,057
Jan 30, 2025	22.10	22.91	22.01	22.67	22.67	2.91%	380,692
Jan 29, 2025	21.16	22.40	20.97	22.03	22.03	5.00%	312,991
Jan 28, 2025	23.13	23.31	20.90	20.98	20.98	-9.65%	700,396
Jan 27, 2025	23.62	24.13	22.71	23.22	23.22	-4.95%	742,085
Jan 24, 2025	22.22	24.60	21.90	24.43	24.43	12.63%	808,737
Jan 23, 2025	22.21	22.40	21.44	21.69	21.69	-2.60%	339,287
Jan 22, 2025	22.70	22.88	22.12	22.27	22.27	-1.37%	227,592
Jan 21, 2025	22.11	22.69	22.10	22.58	22.58	3.29%	306,237
Jan 17, 2025	21.85	22.06	21.12	21.86	21.86	0.41%	302,652
Jan 16, 2025	21.71	22.06	21.58	21.77	21.77	0.28%	265,329
Jan 15, 2025	20.96	21.84	20.88	21.71	21.71	6.89%	217,970
Jan 14, 2025	19.99	20.39	19.73	20.31	20.31	1.25%	147,344
Jan 13, 2025	19.44	20.24	19.44	20.06	20.06	1.83%	295,298
Jan 10, 2025	19.75	20.04	19.01	19.70	19.70	-0.20%	274,378
Jan 8, 2025	19.91	20.17	19.51	19.74	19.74	-1.60%	234,251
Jan 7, 2025	20.24	20.32	19.59	20.06	20.06	0.55%	156,039
Jan 6, 2025	20.33	20.33	19.84	19.95	19.95	-0.89%	145,512
Jan 3, 2025	19.32	20.23	19.19	20.13	20.13	4.79%	144,786
Jan 2, 2025	19.48	19.72	18.94	19.21	19.21	-0.52%	215,507
Dec 31, 2024	19.37	19.54	19.14	19.31	19.31	0.47%	203,863
Dec 30, 2024	19.49	19.58	19.18	19.22	19.22	-2.73%	196,553
Dec 27, 2024	20.27	20.89	19.68	19.76	19.76	-2.99%	173,949
Dec 26, 2024	20.11	20.76	20.09	20.37	20.37	0.84%	327,906
Dec 24, 2024	20.36	20.38	20.12	20.20	20.20	-	63,347
Dec 23, 2024	20.19	20.24	19.81	20.20	20.20	-0.44%	171,872
Dec 20, 2024	19.58	20.49	19.47	20.29	20.29	2.22%	822,009
Dec 19, 2024	19.84	20.34	19.69	19.85	19.85	2.06%	311,418
Dec 18, 2024	20.49	20.95	19.33	19.45	19.45	-4.47%	370,454
Dec 17, 2024	19.98	20.36	19.89	20.36	20.36	-0.63%	238,175
Dec 16, 2024	20.98	21.44	20.49	20.49	20.49	-2.57%	264,268
Dec 13, 2024	20.66	21.03	20.38	21.03	21.03	1.45%	326,575
Dec 12, 2024	21.34	21.59	20.71	20.73	20.73	-3.45%	1,055,132
Dec 11, 2024	21.81	21.97	21.34	21.47	21.47	-1.29%	422,657
Dec 10, 2024	21.39	22.12	21.09	21.75	21.75	1.68%	272,217
Dec 9, 2024	21.55	21.55	20.98	21.39	21.39	0.42%	200,013
Dec 6, 2024	21.86	22.14	21.26	21.30	21.30	-1.89%	192,787
Dec 5, 2024	21.10	22.11	20.97	21.71	21.71	3.58%	569,643
Dec 4, 2024	20.58	20.96	20.35	20.96	20.96	2.00%	300,484
Dec 3, 2024	20.32	20.73	19.98	20.55	20.55	1.38%	195,551
Dec 2, 2024	19.95	20.38	19.57	20.27	20.27	2.32%	503,151
Nov 29, 2024	20.36	20.52	19.76	19.81	19.81	-2.75%	175,489
Nov 27, 2024	20.85	20.89	19.75	20.37	20.37	-1.64%	557,491
Nov 26, 2024	20.73	21.08	20.35	20.71	20.71	-1.05%	329,821
Nov 25, 2024	20.91	21.23	20.50	20.93	20.93	0.67%	492,520
Nov 22, 2024	21.21	21.52	20.76	20.79	20.79	-2.21%	184,617
Nov 21, 2024	21.25	21.61	21.12	21.26	21.26	0.90%	534,934
Nov 20, 2024	20.88	21.32	20.61	21.07	21.07	1.06%	295,120
Nov 19, 2024	20.56	21.19	20.42	20.85	20.85	1.36%	165,435
Nov 18, 2024	20.57	21.27	20.34	20.57	20.57	0.73%	411,160
Nov 15, 2024	20.41	20.74	20.13	20.42	20.42	0.49%	282,510
Nov 14, 2024	20.30	20.44	19.94	20.32	20.32	0.79%	557,866
Nov 13, 2024	20.98	21.35	20.16	20.16	20.16	-2.28%	405,960
Nov 12, 2024	21.39	21.64	20.45	20.63	20.63	-3.42%	375,273
Nov 11, 2024	20.53	21.59	20.32	21.36	21.36	4.81%	229,973
Nov 8, 2024	21.55	21.72	20.27	20.38	20.38	-5.87%	685,530
Nov 7, 2024	19.46	21.66	19.11	21.65	21.65	13.83%	1,414,541
Nov 6, 2024	18.69	19.52	17.02	19.02	19.02	-2.01%	1,246,362
Nov 5, 2024	18.74	19.53	18.65	19.41	19.41	2.43%	528,152
Nov 4, 2024	18.94	19.52	18.56	18.95	18.95	-0.26%	502,015
Nov 1, 2024	18.96	19.49	18.85	19.00	19.00	1.23%	447,502
Oct 31, 2024	18.51	19.01	18.49	18.77	18.77	-0.21%	229,930
Oct 30, 2024	18.32	19.07	18.21	18.81	18.81	3.13%	489,731
Oct 29, 2024	18.33	18.37	17.99	18.24	18.24	-0.76%	153,282
Oct 28, 2024	18.12	18.62	18.01	18.38	18.38	2.80%	216,469
Oct 25, 2024	18.88	18.89	17.84	17.88	17.88	-4.44%	244,036
Oct 24, 2024	18.18	18.79	18.15	18.71	18.71	3.26%	367,274
Oct 23, 2024	18.40	18.54	17.80	18.12	18.12	-1.79%	199,859
Oct 22, 2024	18.50	18.88	18.18	18.45	18.45	-0.16%	378,997
Oct 21, 2024	18.86	18.94	18.01	18.48	18.48	-1.39%	338,626
Oct 18, 2024	18.77	19.08	18.40	18.74	18.74	0.16%	281,294
Oct 17, 2024	18.69	19.16	18.55	18.71	18.71	0.59%	533,506
Oct 16, 2024	17.94	19.06	17.94	18.60	18.60	4.61%	764,713
Oct 15, 2024	17.58	18.07	17.43	17.78	17.78	1.02%	306,579
Oct 14, 2024	18.01	18.01	17.15	17.60	17.60	-2.55%	497,636
Oct 11, 2024	17.33	18.24	17.33	18.06	18.06	4.21%	1,157,817
Oct 10, 2024	16.72	17.57	16.61	17.33	17.33	2.30%	890,396
Oct 9, 2024	16.06	17.19	16.02	16.94	16.94	5.55%	455,337
Oct 8, 2024	15.91	16.29	15.78	16.05	16.05	2.03%	348,060
Oct 7, 2024	15.51	15.76	14.89	15.73	15.73	-1.26%	417,057
Oct 4, 2024	15.78	16.01	15.49	15.93	15.93	2.71%	169,539
Oct 3, 2024	15.74	15.82	15.33	15.51	15.51	-1.90%	148,699
Oct 2, 2024	15.51	15.97	15.51	15.81	15.81	0.96%	189,329
Oct 1, 2024	15.85	16.09	15.41	15.66	15.66	-3.03%	152,216
Sep 30, 2024	15.30	16.26	15.22	16.15	16.15	5.14%	472,331
Sep 27, 2024	15.47	15.68	15.21	15.36	15.36	0.07%	220,278