NASDAQ : CENTA

Central Garden & Pet Company — Price history

Consumer Staples · Packaged Foods · United States

Last price 39.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.52B

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

Price history

Central Garden & Pet Company (CENTA) closed at 40.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	39.6	40.51	38.95	40.43	417,696	+3.35%
2026-10-30	39.37	39.78	38.585	39.12	457,888	+0.85%
2026-10-29	38.76	38.87	38.39	38.79	327,014	+1.25%
2026-10-28	38.71	39.125	37.98	38.31	297,879	-1.26%
2026-10-27	39.09	39.15	38.33	38.8	334,627	-0.84%
2026-10-26	39.18	39.83	38.81	39.13	407,484	+0.08%
2026-10-23	38.81	39.38	38.61	39.1	840,312	+0.75%
2026-10-22	37.03	38.99	36.73	38.81	461,318	+5.38%
2026-10-21	37.08	37.17	36.47	36.83	360,395	-0.73%
2026-10-20	36.12	37.16	35.85	37.1	286,705	+3.66%
2026-10-19	36.07	36.07	35.21	35.79	283,402	-1.16%
2026-10-16	36.05	36.67	36	36.21	222,557	+0.44%
2026-10-15	36.06	36.69	35.91	36.05	279,417	+1.07%
2026-10-14	35.49	35.706	35.24	35.67	282,908	+0.39%
2026-10-13	35.42	35.68	35.01	35.53	342,422	+0.65%
2026-10-12	34.81	35.345	34.71	35.3	164,529	+0.86%
2026-10-09	34.96	35.2	34.81	35	291,321	-0.06%
2026-10-08	34.68	35.19	34.25	35.02	337,488	+0.81%
2026-10-07	34.6	35.07	34.4	34.74	439,961	+0.38%
2026-10-06	34.51	34.69	34.22	34.61	212,393	+1.02%
2026-10-05	34.25	34.83	34.01	34.26	316,552	-0.06%
2026-10-02	34.3	34.86	33.8	34.28	297,212	+1.45%
2026-10-01	33.32	33.84	33.04	33.79	308,122	+0.81%
2026-09-30	34.12	34.215	33.34	33.52	278,787	-1.27%
2026-09-29	33.95	34.05	33.765	33.95	225,931	-0.73%
2026-09-28	33.82	34.32	33.6	34.2	285,615	+0.41%
2026-09-25	34.19	34.295	33.74	34.06	268,599	-0.38%
2026-09-24	34.33	34.39	34.05	34.19	303,174	+0.09%
2026-09-23	34.6	34.66	34.02	34.16	263,291	-1.56%
2026-09-22	35.09	35.134	34.45	34.7	276,441	+0.43%
2026-09-21	34.55	34.85	34.35	34.55	199,945	-0.06%
2026-09-18	34.6	35	34.26	34.57	718,127	-1.03%
2026-09-17	35.3	35.5	34.77	34.93	320,970	-0.26%
2026-09-16	34.65	35.215	34.37	35.02	262,796	+1.18%
2026-09-15	34.71	34.71	34.005	34.61	293,261	+0.00%
2026-09-14	35.03	37.18	34.55	34.61	318,839	-0.35%
2026-09-11	34.78	34.87	33.96	34.73	318,762	+1.22%
2026-09-10	34.36	34.61	34.03	34.31	277,365	-0.09%
2026-09-09	34.99	35.15	34.25	34.34	263,689	-2.69%
2026-09-08	35.73	35.73	34.67	35.29	354,479	-2.16%
2026-09-04	36.06	36.325	35.8	36.07	208,693	+0.03%
2026-09-03	36.94	37.23	35.9	36.06	265,493	-1.58%
2026-09-02	36.43	37.125	34.91	36.64	362,759	+0.60%
2026-09-01	37.02	37.4	36	36.42	467,512	-2.12%
2026-08-31	37.62	37.84	37.1	37.21	413,371	-1.59%
2026-08-28	37.93	38.07	37.52	37.81	201,924	+0.24%
2026-08-27	37.77	38	37.26	37.72	259,919	-1.20%
2026-08-26	38.46	38.485	37.88	38.18	289,033	-0.16%
2026-08-25	38.36	38.61	37.64	38.24	288,890	-0.31%
2026-08-24	38.43	38.99	38.11	38.36	281,399	-0.18%
2026-08-21	38.15	38.57	37.822	38.43	365,747	+0.97%
2026-08-20	37.88	38.19	37.77	38.06	240,431	-1.14%
2026-08-19	38.69	39.13	38.075	38.5	248,472	+0.05%
2026-08-18	37.9	38.62	36.98	38.48	332,099	+2.23%
2026-08-17	37.57	37.86	37.33	37.64	351,614	-0.55%
2026-08-14	38.32	38.75	37.72	37.85	231,905	-1.87%
2026-08-13	38.8	39.5	38.42	38.57	238,373	-0.67%
2026-08-12	38.39	39.24	38.16	38.83	381,032	+1.09%
2026-08-11	38.14	38.69	37.6	38.41	406,369	+0.58%
2026-08-10	38.5	38.7	37.72	38.19	299,059	-2.23%
2026-08-07	39.61	39.89	38.08	39.06	424,219	-3.79%
2026-08-06	38.5	40.795	38.5	40.6	689,492	+5.32%
2026-08-05	38.79	38.79	37.89	38.55	202,701	-0.26%
2026-08-04	38.04	38.81	37.92	38.65	275,266	+1.20%
2026-08-03	38.25	38.815	38	38.19	277,662	+0.74%
2026-07-31	37.89	38.18	37.01	37.91	316,328	-0.45%
2026-07-30	38.59	39.015	37.645	38.08	270,526	-1.91%
2026-07-29	38.57	39.04	37.665	38.82	256,569	-0.46%
2026-07-28	38.94	39.8	38.76	39	190,375	+1.91%
2026-07-27	38.96	39.14	38.24	38.27	220,234	-0.47%
2026-07-24	37.86	39.81	37.24	38.45	297,831	+1.94%
2026-07-23	37.74	38.635	37.39	37.72	235,038	-1.41%
2026-07-22	38.4	38.74	37.92	38.26	195,809	-0.03%
2026-07-21	37.84	38.45	37.62	38.27	252,244	+0.79%
2026-07-20	38.41	39	37.86	37.97	282,122	-0.84%
2026-07-17	38.91	39.75	37.85	38.29	242,881	-1.82%
2026-07-16	38.04	39.14	37.515	39	294,758	+3.28%
2026-07-15	37.07	37.95	36.705	37.76	290,776	+1.72%
2026-07-14	37.78	37.955	36.9	37.12	219,409	-1.36%
2026-07-13	37.72	38.11	37.065	37.63	274,006	+0.27%
2026-07-10	37.56	38.16	37.5	37.53	183,184	-0.29%
2026-07-09	37.07	38.38	36.915	37.64	291,866	+1.67%
2026-07-08	37.4	37.61	36.86	37.02	246,491	-1.12%
2026-07-07	37.79	38.7	36.92	37.44	315,866	+0.03%
2026-07-06	38.46	39	37.21	37.43	416,714	-2.60%
2026-07-02	38.83	39.99	38.15	38.43	247,105	-0.88%
2026-07-01	38.8	39.29	38.52	38.77	287,702	+0.00%
2026-06-30	39.005	39.16	38.195	38.77	279,418	-0.44%
2026-06-29	39	39.19	38.59	38.94	496,687	-0.97%
2026-06-26	39.34	39.951	38.5	39.32	2,106,398	+0.79%
2026-06-25	39.34	39.94	38.35	39.01	342,968	-1.34%
2026-06-24	37.99	39.73	37.99	39.54	508,353	+4.27%
2026-06-23	37.92	38.62	37.27	37.92	327,120	+0.56%
2026-06-22	37.86	38.13	37.605	37.71	287,338	-0.19%
2026-06-18	37.2	38.405	36.59	37.78	638,959	+2.25%
2026-06-17	37.1	37.76	36.34	36.95	468,715	-2.15%
2026-06-16	38.51	38.76	37.43	37.76	354,667	-0.47%
2026-06-15	37.67	38.11	37.38	37.94	365,334	+0.45%
2026-06-12	37.29	38.15	37.29	37.77	320,581	+1.45%
2026-06-11	37.02	37.37	36.43	37.23	521,798	+1.22%
2026-06-10	36.73	37.11	36.66	36.78	329,808	+0.79%
2026-06-09	35.51	36.625	35.29	36.49	244,160	+3.55%
2026-06-08	35.25	35.7	35.21	35.24	239,837	-0.20%
2026-06-05	34.93	35.81	34.895	35.31	272,008	+1.41%
2026-06-04	33.87	34.86	33.755	34.82	381,668	+4.22%
2026-06-03	33.98	34.08	33.3	33.41	285,437	-1.47%
2026-06-02	34.11	34.455	33.59	33.91	309,415	-0.53%
2026-06-01	34.08	34.19	33.71	34.09	310,875	-0.12%
2026-05-29	34.75	34.86	34.065	34.13	329,086	-2.15%
2026-05-28	34.65	34.91	34.29	34.88	302,135	+0.66%
2026-05-27	34.88	35.22	34.5	34.65	245,253	+0.06%
2026-05-26	34.6	35.35	34.48	34.63	269,138	+0.17%
2026-05-22	34.65	35.56	34.25	34.57	313,759	+0.00%
2026-05-21	34.06	34.61	33.41	34.57	258,390	+0.70%
2026-05-20	34.38	34.78	34.08	34.33	306,862	-0.55%
2026-05-19	34.37	34.71	33.95	34.52	285,625	-0.26%
2026-05-18	33.77	34.72	33.705	34.61	313,904	+2.91%
2026-05-15	34.06	34.06	33.38	33.63	349,185	-1.09%
2026-05-14	34.68	34.945	33.96	34	266,252	-1.05%
2026-05-13	34.29	34.72	33.88	34.36	213,897	-0.12%