Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	21.13	22.13	20.46	21.36	21.36	-2.24%	1,844,102
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
Jul 29, 2025	21.70	22.15	21.57	21.66	21.66	-0.41%	633,845
Jul 28, 2025	21.31	22.15	21.31	21.75	21.75	1.59%	755,489
Jul 25, 2025	21.21	21.81	21.10	21.41	21.41	2.15%	662,729
Jul 24, 2025	21.15	21.15	20.73	20.96	20.96	0.72%	490,514
Jul 23, 2025	21.04	21.18	20.78	20.81	20.81	0.63%	554,294
Jul 22, 2025	20.70	20.83	20.28	20.68	20.68	0.68%	468,211
Jul 21, 2025	20.93	21.12	20.45	20.54	20.54	-1.06%	1,002,086
Jul 18, 2025	20.93	21.20	20.64	20.76	20.76	-0.57%	609,100
Jul 17, 2025	20.75	21.24	20.64	20.88	20.88	0.63%	614,934
Jul 16, 2025	20.58	20.84	20.34	20.75	20.75	1.12%	525,994
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