Central Garden & Pet Company (CENT)

NASDAQ: CENT · Real-Time Price · USD

37.28

-0.20 (-0.53%)

At close: Mar 6, 2026, 4:00 PM EST

37.28

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:02 PM EST

CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.08	37.26	36.54	37.26	-	-0.60%	29,281
Mar 5, 2026	38.05	38.13	37.43	37.48	37.48	-2.47%	55,832
Mar 4, 2026	38.28	38.55	37.49	38.43	38.43	0.92%	33,249
Mar 3, 2026	38.30	38.43	37.54	38.08	38.08	-2.13%	50,711
Mar 2, 2026	38.77	39.26	38.39	38.91	38.91	-0.71%	67,554
Feb 27, 2026	38.95	39.60	38.46	39.19	39.19	-0.15%	54,088
Feb 26, 2026	39.75	39.75	38.94	39.25	39.25	-0.98%	85,903
Feb 25, 2026	39.98	39.98	38.46	39.64	39.64	-0.60%	52,507
Feb 24, 2026	39.19	39.93	39.00	39.88	39.88	1.24%	67,150
Feb 23, 2026	39.67	39.98	38.88	39.39	39.39	-0.71%	68,929
Feb 20, 2026	38.96	39.92	38.96	39.67	39.67	1.51%	68,690
Feb 19, 2026	38.72	39.17	38.50	39.08	39.08	0.39%	100,486
Feb 18, 2026	38.63	39.38	38.43	38.93	38.93	0.83%	124,079
Feb 17, 2026	38.26	39.48	37.96	38.61	38.61	1.74%	117,494
Feb 13, 2026	37.34	38.26	37.11	37.95	37.95	1.61%	106,874
Feb 12, 2026	37.65	37.82	36.88	37.35	37.35	0.03%	66,012
Feb 11, 2026	37.77	38.05	37.13	37.34	37.34	-1.05%	71,274
Feb 10, 2026	37.41	38.22	37.41	37.74	37.74	0.60%	67,568
Feb 9, 2026	38.05	38.43	37.18	37.51	37.51	-1.26%	67,771
Feb 6, 2026	36.55	38.38	36.50	37.99	37.99	3.80%	118,282
Feb 5, 2026	35.11	37.13	31.60	36.60	36.60	4.24%	146,937
Feb 4, 2026	34.55	35.62	34.55	35.11	35.11	1.83%	83,423
Feb 3, 2026	34.42	35.13	34.17	34.48	34.48	-	80,064
Feb 2, 2026	33.79	34.64	33.70	34.48	34.48	1.92%	52,832
Jan 30, 2026	33.08	33.88	32.89	33.83	33.83	1.87%	87,422
Jan 29, 2026	32.23	33.21	31.84	33.21	33.21	3.49%	63,723
Jan 28, 2026	32.12	32.56	32.03	32.09	32.09	0.03%	91,831
Jan 27, 2026	32.24	32.96	31.95	32.08	32.08	-0.68%	43,876
Jan 26, 2026	32.19	32.45	32.02	32.30	32.30	0.37%	49,474
Jan 23, 2026	32.50	32.54	32.08	32.18	32.18	-1.02%	34,617
Jan 22, 2026	32.44	33.21	32.23	32.51	32.51	0.62%	48,228
Jan 21, 2026	31.84	32.34	31.82	32.31	32.31	1.60%	53,606
Jan 20, 2026	32.01	32.15	31.63	31.80	31.80	-1.40%	66,277
Jan 16, 2026	32.77	32.94	31.25	32.25	32.25	-2.98%	143,907
Jan 15, 2026	33.00	33.38	32.83	33.24	33.24	0.45%	58,206
Jan 14, 2026	32.60	33.39	32.60	33.09	33.09	1.63%	67,502
Jan 13, 2026	32.63	32.93	32.50	32.56	32.56	0.28%	77,259
Jan 12, 2026	32.60	32.72	32.36	32.47	32.47	-0.76%	55,441
Jan 9, 2026	32.41	32.73	32.21	32.72	32.72	1.05%	67,110
Jan 8, 2026	31.46	32.52	31.46	32.38	32.38	2.27%	78,438
Jan 7, 2026	32.43	32.57	31.41	31.66	31.66	-1.89%	54,949
Jan 6, 2026	31.97	32.41	31.78	32.27	32.27	0.37%	54,845
Jan 5, 2026	31.87	32.22	31.76	32.15	32.15	0.63%	43,298
Jan 2, 2026	32.13	32.17	31.83	31.95	31.95	-0.62%	43,721
Dec 31, 2025	32.28	32.52	32.12	32.15	32.15	-0.40%	33,389
Dec 30, 2025	32.71	32.71	32.27	32.28	32.28	-0.46%	42,172
Dec 29, 2025	32.74	32.84	32.26	32.43	32.43	-0.80%	60,278
Dec 26, 2025	32.62	33.19	32.51	32.69	32.69	0.25%	46,973
Dec 24, 2025	32.16	32.71	32.16	32.61	32.61	1.12%	44,768
Dec 23, 2025	32.21	32.40	32.04	32.25	32.25	0.03%	49,434
Dec 22, 2025	31.92	32.40	31.92	32.24	32.24	0.69%	69,708
Dec 19, 2025	32.47	32.75	31.86	32.02	32.02	-1.93%	224,492
Dec 18, 2025	33.95	33.99	32.63	32.65	32.65	-3.29%	90,616
Dec 17, 2025	33.82	34.35	33.62	33.76	33.76	0.15%	69,100
Dec 16, 2025	33.84	34.07	33.67	33.71	33.71	-0.15%	61,661
Dec 15, 2025	33.78	33.85	33.37	33.76	33.76	0.54%	55,877
Dec 12, 2025	33.81	33.98	33.20	33.58	33.58	-0.53%	78,848
Dec 11, 2025	34.15	34.60	33.71	33.76	33.76	-0.62%	79,428
Dec 10, 2025	32.85	34.28	32.85	33.97	33.97	3.16%	112,545
Dec 9, 2025	33.82	33.82	32.80	32.93	32.93	0.34%	71,720
Dec 8, 2025	33.57	34.09	32.74	32.82	32.82	-2.09%	98,921
Dec 5, 2025	33.43	33.59	33.20	33.52	33.52	-0.06%	55,389
Dec 4, 2025	33.83	34.24	33.18	33.54	33.54	-1.06%	98,236
Dec 3, 2025	33.65	34.17	33.65	33.90	33.90	0.80%	54,774
Dec 2, 2025	33.82	34.33	33.23	33.63	33.63	-0.24%	89,730
Dec 1, 2025	33.89	34.37	33.56	33.71	33.71	-1.32%	112,485
Nov 28, 2025	34.62	34.62	33.85	34.16	34.16	-0.15%	63,664
Nov 26, 2025	34.15	34.70	33.94	34.21	34.21	0.18%	167,999
Nov 25, 2025	32.89	35.93	32.89	34.15	34.15	8.65%	259,376
Nov 24, 2025	32.11	32.54	30.80	31.43	31.43	-2.66%	251,149
Nov 21, 2025	30.95	32.36	30.67	32.29	32.29	4.84%	79,012
Nov 20, 2025	30.66	31.00	30.39	30.80	30.80	1.08%	71,396
Nov 19, 2025	30.94	31.17	30.39	30.47	30.47	-1.30%	45,247
Nov 18, 2025	31.04	31.58	30.73	30.87	30.87	-0.55%	61,901
Nov 17, 2025	31.68	31.74	31.00	31.04	31.04	-2.05%	61,148
Nov 14, 2025	31.94	31.94	31.31	31.69	31.69	-0.78%	64,544
Nov 13, 2025	31.73	32.20	31.63	31.94	31.94	0.66%	47,546
Nov 12, 2025	31.45	32.00	31.45	31.73	31.73	0.44%	57,305
Nov 11, 2025	31.90	32.21	31.57	31.59	31.59	-0.54%	59,480
Nov 10, 2025	31.64	31.95	31.24	31.76	31.76	1.08%	55,982
Nov 7, 2025	31.35	31.77	31.32	31.42	31.42	0.45%	77,679
Nov 6, 2025	31.34	31.59	31.13	31.28	31.28	-0.26%	98,487
Nov 5, 2025	30.72	31.43	30.65	31.36	31.36	2.08%	54,764
Nov 4, 2025	30.88	31.02	30.62	30.72	30.72	-0.94%	83,889
Nov 3, 2025	30.67	31.03	30.22	31.01	31.01	1.11%	68,652
Oct 31, 2025	31.04	31.08	30.60	30.67	30.67	-1.73%	64,598
Oct 30, 2025	31.03	31.73	31.03	31.21	31.21	0.10%	53,063
Oct 29, 2025	32.45	32.45	30.86	31.18	31.18	-3.81%	72,872
Oct 28, 2025	32.05	32.60	32.05	32.42	32.42	0.45%	63,381
Oct 27, 2025	32.08	32.31	32.00	32.27	32.27	0.81%	75,433
Oct 24, 2025	31.89	32.04	31.41	32.01	32.01	1.11%	65,637
Oct 23, 2025	31.22	31.76	31.21	31.66	31.66	1.18%	107,935
Oct 22, 2025	30.90	31.49	30.90	31.29	31.29	1.23%	52,378
Oct 21, 2025	30.66	31.32	30.66	30.91	30.91	0.23%	58,119
Oct 20, 2025	30.73	31.08	30.36	30.84	30.84	0.95%	109,898
Oct 17, 2025	29.73	30.60	29.52	30.55	30.55	2.28%	55,006
Oct 16, 2025	29.51	30.23	29.25	29.87	29.87	1.25%	101,855
Oct 15, 2025	29.65	29.79	29.37	29.50	29.50	0.07%	43,828
Oct 14, 2025	28.88	29.59	28.77	29.48	29.48	1.73%	70,729
Oct 13, 2025	29.74	30.71	28.94	28.98	28.98	-2.03%	67,476