Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	20.20	20.43	19.90	20.38	-	1.09%	568,202
Oct 7, 2025	20.05	20.58	20.05	20.16	20.16	0.80%	1,736,895
Oct 6, 2025	20.38	20.55	20.00	20.00	20.00	-1.48%	2,460,161
Oct 3, 2025	20.78	21.07	20.07	20.30	20.30	-1.79%	2,558,941
Oct 2, 2025	21.10	21.37	20.56	20.67	20.67	-2.04%	2,058,797
Oct 1, 2025	21.54	22.32	21.10	21.10	21.10	-0.33%	4,085,833
Sep 30, 2025	21.00	21.34	20.76	21.17	21.17	1.63%	1,361,010
Sep 29, 2025	21.27	21.48	20.83	20.83	20.83	-1.28%	1,638,322
Sep 26, 2025	20.75	21.11	20.60	21.10	21.10	2.33%	1,603,170
Sep 25, 2025	21.03	21.11	20.48	20.62	20.62	-3.24%	1,359,736
Sep 24, 2025	21.61	21.93	21.20	21.31	21.31	-1.43%	1,107,040
Sep 23, 2025	21.48	22.06	21.42	21.62	21.62	1.08%	2,320,918
Sep 22, 2025	21.26	21.41	20.67	21.39	21.39	0.14%	2,419,692
Sep 19, 2025	21.79	21.95	21.00	21.36	21.36	-2.02%	5,238,716
Sep 18, 2025	23.09	23.13	21.46	21.80	21.80	-4.60%	4,737,795
Sep 17, 2025	22.72	23.20	22.64	22.85	22.85	0.97%	1,537,053
Sep 16, 2025	23.16	23.18	22.57	22.63	22.63	-2.03%	1,313,736
Sep 15, 2025	23.22	23.55	22.88	23.10	23.10	0.35%	1,569,261
Sep 12, 2025	23.05	23.31	22.93	23.02	23.02	-0.69%	1,251,748
Sep 11, 2025	22.92	23.19	22.58	23.18	23.18	1.80%	2,076,872
Sep 10, 2025	21.72	22.77	21.64	22.77	22.77	6.15%	3,873,198
Sep 9, 2025	21.48	21.71	21.00	21.45	21.45	-1.06%	2,244,304
Sep 8, 2025	21.74	21.90	21.33	21.68	21.68	0.42%	6,096,115
Sep 5, 2025	21.38	21.75	21.04	21.59	21.59	0.84%	6,520,941
Sep 4, 2025	20.48	21.45	20.30	21.41	21.41	4.18%	13,812,655
Sep 3, 2025	20.66	20.89	20.36	20.55	20.55	-0.63%	867,756
Sep 2, 2025	20.74	20.87	20.34	20.68	20.68	-2.64%	2,055,570
Aug 29, 2025	21.23	21.77	20.97	21.24	21.24	0.38%	1,609,159
Aug 28, 2025	20.50	21.16	20.37	21.16	21.16	3.73%	1,576,210
Aug 27, 2025	20.38	20.54	20.23	20.40	20.40	0.05%	1,066,251
Aug 26, 2025	20.08	20.39	19.80	20.39	20.39	2.41%	1,171,320
Aug 25, 2025	20.24	20.48	19.89	19.91	19.91	-1.68%	1,639,026
Aug 22, 2025	20.47	20.65	20.09	20.25	20.25	-0.15%	1,171,430
Aug 21, 2025	19.86	20.29	19.73	20.28	20.28	1.81%	1,704,941
Aug 20, 2025	20.36	20.47	19.53	19.92	19.92	-2.73%	1,473,181
Aug 19, 2025	20.84	20.86	20.34	20.48	20.48	-1.63%	898,526
Aug 18, 2025	20.43	20.99	20.21	20.82	20.82	2.16%	1,325,107
Aug 15, 2025	20.56	20.56	19.79	20.38	20.38	-0.59%	1,378,768
Aug 14, 2025	20.42	20.82	20.25	20.50	20.50	-0.53%	1,009,825
Aug 13, 2025	20.83	21.20	20.01	20.61	20.61	-0.43%	1,445,588
Aug 12, 2025	20.29	20.76	20.02	20.70	20.70	2.42%	4,361,113
Aug 11, 2025	19.95	20.43	19.81	20.21	20.21	1.15%	3,944,264
Aug 8, 2025	19.97	20.48	19.75	19.98	19.98	-5.75%	7,791,395
Aug 7, 2025	21.20	22.23	20.84	21.20	21.20	-0.75%	872,390
Aug 6, 2025	21.13	22.13	20.46	21.36	21.36	-2.24%	1,844,103
Aug 5, 2025	21.44	21.91	21.29	21.85	21.85	3.80%	649,410
Aug 4, 2025	21.47	21.66	20.97	21.05	21.05	0.05%	422,238
Aug 1, 2025	21.38	21.41	20.68	21.04	21.04	-3.49%	617,142
Jul 31, 2025	21.20	22.28	21.14	21.80	21.80	2.06%	904,058
Jul 30, 2025	21.78	22.22	21.35	21.36	21.36	-1.39%	510,819