Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	20.58	20.58	20.58	20.41	-	-0.54%	2,598
Jul 15, 2025	20.82	21.01	20.48	20.52	20.52	-1.54%	354,803
Jul 14, 2025	21.05	21.35	20.84	20.84	20.84	-0.48%	317,355
Jul 11, 2025	21.47	21.47	20.87	20.94	20.94	-3.10%	503,688
Jul 10, 2025	21.79	22.07	21.32	21.61	21.61	-0.41%	631,343
Jul 9, 2025	21.57	21.93	20.97	21.70	21.70	1.64%	839,253
Jul 8, 2025	22.17	22.17	20.84	21.35	21.35	-1.29%	806,361
Jul 7, 2025	22.19	22.27	21.37	21.63	21.63	-2.96%	724,728
Jul 3, 2025	22.28	22.50	22.10	22.29	22.29	1.32%	504,762
Jul 2, 2025	22.20	22.30	21.81	22.00	22.00	-0.59%	1,095,959
Jul 1, 2025	22.44	22.48	21.49	22.13	22.13	-1.38%	1,330,925
Jun 30, 2025	22.63	22.75	22.27	22.44	22.44	1.36%	1,002,693
Jun 27, 2025	22.49	22.76	22.05	22.14	22.14	-1.42%	1,515,392
Jun 26, 2025	22.18	22.97	21.93	22.46	22.46	2.18%	916,410
Jun 25, 2025	22.29	22.53	21.72	21.98	21.98	-0.14%	751,981
Jun 24, 2025	22.24	22.24	21.24	22.01	22.01	2.80%	1,033,116
Jun 23, 2025	20.26	21.54	20.24	21.41	21.41	4.80%	1,157,473
Jun 20, 2025	20.76	20.76	20.22	20.43	20.43	-1.54%	775,562
Jun 18, 2025	20.80	21.22	20.72	20.75	20.75	-0.48%	1,167,998
Jun 17, 2025	21.00	21.57	20.71	20.85	20.85	-6.38%	6,327,660
Jun 16, 2025	22.35	22.77	22.20	22.27	22.27	1.32%	190,068
Jun 13, 2025	22.02	22.40	21.87	21.98	21.98	-2.40%	322,373
Jun 12, 2025	23.01	23.10	22.40	22.52	22.52	-2.51%	444,989
Jun 11, 2025	22.84	23.37	22.74	23.10	23.10	1.23%	467,276
Jun 10, 2025	22.88	22.92	22.36	22.82	22.82	0.80%	331,297
Jun 9, 2025	23.19	23.27	22.55	22.64	22.64	-0.79%	405,319
Jun 6, 2025	22.86	22.91	22.34	22.82	22.82	0.80%	323,363
Jun 5, 2025	22.10	22.71	21.65	22.64	22.64	3.24%	497,266
Jun 4, 2025	21.55	21.99	21.28	21.93	21.93	2.48%	583,697
Jun 3, 2025	20.54	21.47	20.38	21.40	21.40	5.94%	632,143
Jun 2, 2025	20.84	20.89	19.77	20.20	20.20	-3.26%	820,501
May 30, 2025	20.57	21.09	20.22	20.88	20.88	1.21%	739,070
May 29, 2025	19.89	20.70	19.59	20.63	20.63	4.35%	610,680
May 28, 2025	19.79	20.07	19.40	19.77	19.77	-0.25%	584,353
May 27, 2025	18.62	19.95	18.59	19.82	19.82	6.33%	760,164
May 23, 2025	18.35	18.78	18.35	18.64	18.64	0.27%	511,950
May 22, 2025	18.35	18.95	18.08	18.59	18.59	1.09%	1,925,529
May 21, 2025	18.22	18.75	17.97	18.39	18.39	-6.17%	4,983,644
May 20, 2025	19.10	20.14	18.81	19.60	19.60	3.38%	265,339
May 19, 2025	19.11	19.48	18.85	18.96	18.96	-2.97%	305,745
May 16, 2025	20.06	20.20	19.35	19.54	19.54	-2.15%	285,842
May 15, 2025	20.36	20.72	19.62	19.97	19.97	-2.59%	250,630
May 14, 2025	20.29	21.05	20.29	20.50	20.50	1.84%	439,199
May 13, 2025	19.92	21.60	19.91	20.13	20.13	3.07%	625,486
May 12, 2025	19.73	20.83	18.65	19.53	19.53	-8.48%	810,052
May 9, 2025	20.92	21.47	20.70	21.34	21.34	2.06%	410,054
May 8, 2025	21.25	21.60	20.68	20.91	20.91	-0.67%	362,078
May 7, 2025	19.41	21.41	18.30	21.05	21.05	8.95%	766,383
May 6, 2025	18.47	19.52	18.08	19.32	19.32	4.94%	404,320
May 5, 2025	18.75	19.16	18.38	18.41	18.41	-0.91%	443,076