Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	31.12	31.59	30.20	30.96	30.96	-0.90%	4,608,632
Feb 23, 2026	31.84	31.90	30.81	31.24	31.24	-1.92%	1,617,862
Feb 20, 2026	31.89	32.38	31.58	31.85	31.85	-0.09%	1,296,757
Feb 19, 2026	30.91	31.91	30.87	31.88	31.88	3.20%	796,685
Feb 18, 2026	31.13	32.25	30.83	30.89	30.89	-1.28%	1,273,885
Feb 17, 2026	30.84	31.66	30.53	31.29	31.29	0.90%	1,591,324
Feb 13, 2026	31.15	31.70	30.42	31.01	31.01	-0.32%	1,113,016
Feb 12, 2026	31.78	32.05	30.48	31.11	31.11	-0.99%	1,239,777
Feb 11, 2026	30.79	31.80	30.79	31.42	31.42	3.22%	1,967,445
Feb 10, 2026	29.76	30.75	29.76	30.44	30.44	1.87%	1,311,316
Feb 9, 2026	28.97	30.55	28.92	29.88	29.88	3.28%	1,319,903
Feb 6, 2026	28.50	29.07	28.19	28.93	28.93	4.40%	839,090
Feb 5, 2026	27.44	27.98	27.18	27.71	27.71	-0.22%	900,214
Feb 4, 2026	28.69	28.82	26.86	27.77	27.77	-2.70%	1,399,985
Feb 3, 2026	28.30	28.92	27.69	28.54	28.54	2.59%	961,717
Feb 2, 2026	27.50	28.30	27.50	27.82	27.82	0.80%	962,647
Jan 30, 2026	27.01	27.85	27.01	27.60	27.60	-0.83%	1,266,042
Jan 29, 2026	28.10	28.46	27.42	27.83	27.83	-0.36%	957,888
Jan 28, 2026	28.49	28.82	27.82	27.93	27.93	-1.93%	695,741
Jan 27, 2026	28.76	29.02	28.37	28.48	28.48	-0.59%	572,694
Jan 26, 2026	28.41	28.89	28.24	28.65	28.65	0.88%	1,085,150
Jan 23, 2026	28.85	28.89	28.26	28.40	28.40	0.14%	908,377
Jan 22, 2026	28.58	28.70	28.01	28.36	28.36	0.32%	902,327
Jan 21, 2026	28.23	28.75	27.49	28.27	28.27	1.58%	864,319
Jan 20, 2026	27.02	28.09	26.76	27.83	27.83	0.11%	1,070,744
Jan 16, 2026	26.72	28.01	26.69	27.80	27.80	4.20%	1,616,125
Jan 15, 2026	27.24	27.45	26.63	26.68	26.68	-1.37%	1,254,437
Jan 14, 2026	26.80	27.09	26.49	27.05	27.05	0.86%	672,304
Jan 13, 2026	26.94	27.21	26.78	26.82	26.82	-0.26%	932,816
Jan 12, 2026	26.15	27.11	26.15	26.89	26.89	1.89%	940,684
Jan 9, 2026	26.65	27.40	26.36	26.39	26.39	-0.04%	787,967
Jan 8, 2026	26.30	27.37	26.03	26.40	26.40	0.34%	2,160,675
Jan 7, 2026	27.15	27.48	26.09	26.31	26.31	-2.95%	1,240,584
Jan 6, 2026	26.04	27.24	25.40	27.11	27.11	3.71%	1,744,980
Jan 5, 2026	26.11	26.77	26.02	26.14	26.14	1.24%	1,059,206
Jan 2, 2026	25.41	26.11	25.34	25.82	25.82	2.26%	1,638,820
Dec 31, 2025	25.43	25.75	25.07	25.25	25.25	-0.90%	1,055,095
Dec 30, 2025	25.83	25.83	25.41	25.48	25.48	-0.70%	1,367,363
Dec 29, 2025	25.77	26.06	25.61	25.66	25.66	-1.08%	972,549
Dec 26, 2025	26.02	26.24	25.84	25.94	25.94	-0.61%	542,650
Dec 24, 2025	25.99	26.21	25.91	26.10	26.10	-0.08%	285,768
Dec 23, 2025	25.99	26.31	25.76	26.12	26.12	0.08%	874,631
Dec 22, 2025	26.31	26.53	26.00	26.10	26.10	-0.11%	932,466
Dec 19, 2025	25.95	26.65	25.95	26.13	26.13	0.97%	2,782,062
Dec 18, 2025	25.78	26.12	25.44	25.88	25.88	2.98%	1,539,542
Dec 17, 2025	25.88	26.19	25.03	25.13	25.13	-3.31%	2,529,234
Dec 16, 2025	26.40	26.95	25.62	25.99	25.99	-1.55%	1,932,606
Dec 15, 2025	26.70	26.90	26.01	26.40	26.40	-0.68%	3,277,678
Dec 12, 2025	27.41	27.41	26.46	26.58	26.58	-2.96%	2,310,760
Dec 11, 2025	26.39	27.50	25.81	27.39	27.39	4.14%	2,678,478