Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.20	35.28	34.88	35.28	-	-0.37%	118,536
Apr 27, 2026	34.90	35.74	34.19	35.41	35.41	1.93%	1,144,728
Apr 24, 2026	34.61	34.98	33.97	34.74	34.74	0.67%	764,351
Apr 23, 2026	33.79	34.93	33.71	34.51	34.51	3.17%	1,066,183
Apr 22, 2026	33.36	33.69	32.92	33.45	33.45	1.49%	669,474
Apr 21, 2026	33.11	33.42	32.65	32.96	32.96	-0.42%	788,440
Apr 20, 2026	33.57	33.73	33.07	33.10	33.10	-1.90%	684,737
Apr 17, 2026	33.22	33.93	32.34	33.74	33.74	3.47%	976,841
Apr 16, 2026	32.90	33.31	32.50	32.61	32.61	-1.48%	1,193,649
Apr 15, 2026	33.48	33.49	32.84	33.10	33.10	-1.78%	742,896
Apr 14, 2026	33.95	34.10	33.33	33.70	33.70	-0.12%	679,188
Apr 13, 2026	33.44	33.78	33.13	33.74	33.74	0.15%	690,185
Apr 10, 2026	33.50	33.73	33.21	33.69	33.69	0.84%	630,090
Apr 9, 2026	32.19	33.57	32.19	33.41	33.41	4.15%	1,042,785
Apr 8, 2026	32.00	32.96	31.94	32.08	32.08	4.60%	1,032,893
Apr 7, 2026	29.84	30.67	29.59	30.67	30.67	2.06%	1,084,048
Apr 6, 2026	29.84	30.16	28.83	30.05	30.05	0.74%	1,024,861
Apr 2, 2026	29.45	30.40	29.29	29.83	29.83	-1.78%	919,512
Apr 1, 2026	29.40	30.73	29.40	30.37	30.37	3.97%	1,224,222
Mar 31, 2026	28.33	29.50	28.14	29.21	29.21	5.07%	1,868,033
Mar 30, 2026	29.48	29.51	27.62	27.80	27.80	-5.38%	1,236,097
Mar 27, 2026	29.59	29.85	29.14	29.38	29.38	-0.98%	1,036,233
Mar 26, 2026	30.03	30.14	29.19	29.67	29.67	-2.56%	823,225
Mar 25, 2026	30.94	31.09	30.07	30.45	30.45	1.06%	798,721
Mar 24, 2026	29.63	30.34	29.43	30.13	30.13	0.03%	992,361
Mar 23, 2026	29.41	30.60	29.41	30.12	30.12	3.43%	1,236,946
Mar 20, 2026	30.58	30.58	28.69	29.12	29.12	-4.21%	2,707,730
Mar 19, 2026	29.55	30.74	29.30	30.40	30.40	-0.33%	920,273
Mar 18, 2026	30.05	30.99	29.84	30.50	30.50	1.09%	1,359,734
Mar 17, 2026	30.17	30.43	29.89	30.17	30.17	1.31%	1,187,467
Mar 16, 2026	29.76	30.59	29.12	29.78	29.78	1.64%	1,057,925
Mar 13, 2026	29.19	29.56	28.49	29.30	29.30	1.70%	820,559
Mar 12, 2026	29.54	29.62	28.51	28.81	28.81	-3.87%	926,332
Mar 11, 2026	29.89	30.21	29.27	29.97	29.97	-0.50%	974,514
Mar 10, 2026	30.35	30.61	29.53	30.12	30.12	0.37%	1,330,612
Mar 9, 2026	28.98	30.06	28.26	30.01	30.01	2.28%	1,951,100
Mar 6, 2026	28.73	29.75	28.28	29.34	29.34	-0.37%	1,448,429
Mar 5, 2026	30.45	30.45	28.54	29.45	29.45	-3.16%	2,047,999
Mar 4, 2026	30.10	30.63	29.67	30.41	30.41	1.81%	2,161,404
Mar 3, 2026	30.01	30.45	29.28	29.87	29.87	-3.46%	2,117,019
Mar 2, 2026	30.45	31.28	30.42	30.94	30.94	-0.19%	2,011,116
Feb 27, 2026	30.52	31.02	29.84	31.00	31.00	-1.37%	1,258,851
Feb 26, 2026	30.67	31.51	29.15	31.43	31.43	2.48%	2,786,730
Feb 25, 2026	31.25	31.75	29.47	30.67	30.67	-0.94%	4,035,169
Feb 24, 2026	31.12	31.59	30.20	30.96	30.96	-0.90%	4,653,363
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%	1,349,730
Feb 19, 2026	30.91	31.91	30.87	31.88	31.88	3.20%	818,357
Feb 18, 2026	31.13	32.25	30.83	30.89	30.89	-1.28%	1,273,919
Feb 17, 2026	30.84	31.66	30.53	31.29	31.29	0.90%	1,904,640