NASDAQ : CENT

Central Garden & Pet Company — Price history

Consumer Staples · Packaged Foods · United States

Last price 45.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.82B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Central Garden & Pet Company (CENT) closed at 45.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	45.4	45.95	45.19	45.58	90,409	+1.06%
2026-10-29	44.66	46.07	44.66	45.1	76,859	+1.51%
2026-10-28	45.01	45.01	44.17	44.43	51,199	-1.44%
2026-10-27	45.42	45.42	44.56	45.08	64,126	-0.44%
2026-10-26	45.54	47.358	45.155	45.28	70,069	-0.22%
2026-10-23	45.11	45.39	41.45	45.38	92,042	+0.55%
2026-10-22	43.05	45.31	43.05	45.13	77,836	+5.15%
2026-10-21	43.1	43.1	42.6	42.92	64,551	-0.49%
2026-10-20	41.84	43.28	41.73	43.13	94,771	+3.73%
2026-10-19	41.67	41.91	40.92	41.58	98,300	-1.09%
2026-10-16	42.21	42.7	41.88	42.04	240,437	+0.21%
2026-10-15	42.05	42.64	41.72	41.95	89,802	+1.52%
2026-10-14	41.09	41.53	40.735	41.32	107,783	+0.07%
2026-10-13	41.18	41.455	40.91	41.29	73,357	+0.88%
2026-10-12	40.41	40.965	40.41	40.93	57,518	+0.86%
2026-10-09	40.38	40.82	39.56	40.58	34,798	+0.07%
2026-10-08	40	40.78	39.74	40.55	59,981	+1.00%
2026-10-07	39.82	40.825	39.82	40.15	123,689	+0.32%
2026-10-06	39.7	40.23	39.7	40.02	60,257	+0.81%
2026-10-05	39.55	40.01	39.48	39.7	72,043	-0.28%
2026-10-02	39.63	39.835	39.18	39.81	81,162	+1.56%
2026-10-01	38.8	39.345	38.38	39.2	88,995	+0.80%
2026-09-30	39.605	39.605	38.65	38.89	66,978	-0.94%
2026-09-29	39.68	39.68	39.15	39.26	55,041	-1.06%
2026-09-28	39.34	39.709	39.075	39.68	72,452	+0.43%
2026-09-25	39.55	39.68	39.09	39.51	62,540	+0.00%
2026-09-24	39.5	39.84	39.36	39.51	64,487	+0.05%
2026-09-23	40	41.21	39.31	39.49	110,364	-1.84%
2026-09-22	40.38	40.75	39.95	40.23	57,895	+0.32%
2026-09-21	40.255	40.42	39.84	40.1	57,014	+0.12%
2026-09-18	40.42	40.63	39.754	40.05	227,394	-1.09%
2026-09-17	40.98	40.98	40.28	40.49	55,959	-0.32%
2026-09-16	40.07	40.82	40.07	40.62	66,866	+1.35%
2026-09-15	39.58	40.266	39.58	40.08	92,697	-0.10%
2026-09-14	40.44	40.62	40.084	40.12	76,159	-0.17%
2026-09-11	40.01	40.62	39.4	40.19	59,325	+1.34%
2026-09-10	39.46	39.95	39.46	39.66	70,609	-0.15%
2026-09-09	40.57	40.71	39.67	39.72	60,192	-2.74%
2026-09-08	41.36	41.67	40.775	40.84	79,478	-2.09%
2026-09-04	41.47	42.085	41.47	41.71	136,525	+0.02%
2026-09-03	42.48	42.48	41.54	41.7	64,726	-1.49%
2026-09-02	42.34	42.837	42.07	42.33	52,675	+0.50%
2026-09-01	42.98	43.25	41.96	42.12	106,232	-2.00%
2026-08-31	43.61	44.01	42.87	42.98	138,692	-1.87%
2026-08-28	44.03	44.215	43.45	43.8	81,195	+0.23%
2026-08-27	43.8	44.01	43.15	43.7	115,454	-1.09%
2026-08-26	44.52	44.52	43.89	44.18	127,813	-0.14%
2026-08-25	45.41	45.82	43.62	44.24	147,408	-0.14%
2026-08-24	44.63	45.97	43.87	44.3	174,288	-0.23%
2026-08-21	44.11	44.47	43.745	44.4	162,920	+0.98%
2026-08-20	43.86	44.04	43.52	43.97	158,201	-0.90%
2026-08-19	44.39	45.14	44.2	44.37	169,775	+0.20%
2026-08-18	43.47	44.44	43.16	44.28	122,798	+2.15%
2026-08-17	43.34	43.59	42.93	43.35	111,106	-0.87%
2026-08-14	44.53	44.95	43.56	43.73	137,168	-1.60%
2026-08-13	44.78	45.18	44.2	44.44	107,753	-0.34%
2026-08-12	44.26	45.13	44.05	44.59	108,854	+1.02%
2026-08-11	44.21	44.4	43.325	44.14	64,695	+0.55%
2026-08-10	44.45	44.45	43.41	43.9	119,104	-1.88%
2026-08-07	46.46	46.97	43.635	44.74	222,517	-3.87%
2026-08-06	46.21	46.67	39.825	46.54	290,156	+5.63%
2026-08-05	44.39	44.39	43.545	44.06	83,915	-0.02%
2026-08-04	43.45	44.19	43.03	44.07	63,632	+1.43%
2026-08-03	43.68	43.8	43.37	43.45	76,984	+0.93%
2026-07-31	43.03	43.295	42.01	43.05	76,171	-0.53%
2026-07-30	43.76	44.38	43.06	43.28	42,967	-1.99%
2026-07-29	44.54	44.61	43.21	44.16	74,944	-0.61%
2026-07-28	43.67	45.3	43.67	44.43	60,009	+2.73%
2026-07-27	43.45	44.549	43.25	43.25	101,737	-1.14%
2026-07-24	42.97	43.83	42.97	43.75	54,193	+1.79%
2026-07-23	43.3	43.375	42.63	42.98	64,909	-1.72%
2026-07-22	43.56	44.39	43.35	43.73	75,028	+0.23%
2026-07-21	43.3	43.76	42.93	43.63	96,162	+0.60%
2026-07-20	43.71	44.05	43.24	43.37	82,216	-0.55%
2026-07-17	44.5	45.02	43.27	43.61	67,497	-2.00%
2026-07-16	43.07	44.59	43.07	44.5	91,259	+3.32%
2026-07-15	42.27	43.31	42.18	43.07	145,414	+1.68%
2026-07-14	43.09	43.63	42	42.36	139,206	-1.79%
2026-07-13	42.67	43.4	42.5	43.13	89,631	+0.56%
2026-07-10	43.21	43.64	42.87	42.89	57,583	-0.30%
2026-07-09	42.37	43.07	42.12	43.02	74,104	+1.49%
2026-07-08	42.88	43.7	42.17	42.39	66,667	-0.93%
2026-07-07	43.18	43.405	42.26	42.79	88,455	-0.09%
2026-07-06	44.02	44.42	42.595	42.83	76,884	-2.55%
2026-07-02	44.33	44.93	43.61	43.95	69,322	-0.90%
2026-07-01	44.33	44.82	44.065	44.35	74,849	+0.02%
2026-06-30	44.6	44.73	43.76	44.34	65,351	-0.58%
2026-06-29	44.9	44.9	44.218	44.6	95,026	-0.69%
2026-06-26	44.76	45.25	43.99	44.91	247,685	+0.92%
2026-06-25	45.15	45.78	43.88	44.5	99,601	-1.44%
2026-06-24	43.49	45.3	43.49	45.15	85,904	+4.30%
2026-06-23	42.89	44.05	42.89	43.29	142,682	+0.77%
2026-06-22	43.08	43.56	42.691	42.96	54,266	-0.51%
2026-06-18	42.31	43.825	42.09	43.18	121,222	+2.36%
2026-06-17	42.75	43.11	41.52	42.185	95,136	-2.03%
2026-06-16	43.29	43.68	42.645	43.06	75,742	-0.28%
2026-06-15	42.94	43.27	42.42	43.18	48,179	+0.77%
2026-06-12	42.69	43.17	41.955	42.85	69,518	+1.11%
2026-06-11	41.74	42.42	41.41	42.38	64,213	+1.46%
2026-06-10	41.44	42.13	41.44	41.77	84,168	+0.80%
2026-06-09	40.79	41.57	40.75	41.44	52,584	+3.76%
2026-06-08	40.16	40.619	39.925	39.94	48,795	-0.55%
2026-06-05	39.88	40.79	39.78	40.16	68,310	+1.47%
2026-06-04	38.24	39.64	37.98	39.58	159,458	+4.76%
2026-06-03	38.46	38.55	37.63	37.78	83,889	-1.82%
2026-06-02	38.52	38.77	37.91	38.48	90,209	-0.52%
2026-06-01	38.48	39.03	38.085	38.68	108,828	+0.52%
2026-05-29	38.875	39.29	38.46	38.48	74,605	-1.91%
2026-05-28	39.24	39.4	39.06	39.23	31,500	-0.33%
2026-05-27	38.97	39.54	38.97	39.36	60,396	+1.52%
2026-05-26	38.58	39.19	38.58	38.77	65,007	+0.49%
2026-05-22	39.22	39.22	38.27	38.58	64,370	-0.08%
2026-05-21	37.8	38.61	37.13	38.61	92,943	+1.07%
2026-05-20	38.16	38.6	37.85	38.2	41,103	-0.42%
2026-05-19	38.27	38.565	38	38.36	41,475	-0.52%
2026-05-18	37.18	38.62	37.18	38.56	57,210	+3.16%
2026-05-15	37.64	37.74	37.22	37.38	56,886	-1.35%
2026-05-14	38.16	38.45	37.84	37.89	56,541	-0.89%
2026-05-13	37.9	38.5	37.69	38.23	60,355	-0.05%
2026-05-12	37.83	38.67	37.83	38.25	70,582	+1.30%