Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	20.20	20.85	20.12	20.21	-	-0.44%	1,598,290
Oct 28, 2025	20.53	20.69	20.20	20.30	20.30	-1.36%	939,563
Oct 27, 2025	21.49	21.49	20.55	20.58	20.58	-3.20%	1,089,048
Oct 24, 2025	20.83	21.39	20.83	21.26	21.26	4.42%	1,980,466
Oct 23, 2025	19.97	20.56	19.92	20.36	20.36	2.16%	871,005
Oct 22, 2025	20.73	20.79	19.42	19.93	19.93	-2.97%	1,958,481
Oct 21, 2025	20.45	20.70	20.24	20.54	20.54	0.05%	1,056,182
Oct 20, 2025	20.29	20.71	20.23	20.53	20.53	2.09%	789,355
Oct 17, 2025	20.05	20.27	19.86	20.11	20.11	-0.40%	1,565,632
Oct 16, 2025	21.21	21.33	20.10	20.19	20.19	-4.45%	1,715,060
Oct 15, 2025	20.60	21.40	20.52	21.13	21.13	3.12%	1,967,475
Oct 14, 2025	20.37	20.72	20.14	20.49	20.49	-0.53%	831,730
Oct 13, 2025	20.47	20.89	20.34	20.60	20.60	2.90%	1,199,521
Oct 10, 2025	20.59	21.17	20.01	20.02	20.02	-2.44%	2,179,201
Oct 9, 2025	21.08	21.28	20.36	20.52	20.52	0.93%	2,163,873
Oct 8, 2025	20.20	20.43	19.90	20.33	20.33	0.84%	1,326,607
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