Central Garden & Pet Company (CENT)

NASDAQ: CENT · Real-Time Price · USD

37.70

-0.36 (-0.95%)

At close: Apr 28, 2026, 4:00 PM EDT

37.71

+0.01 (0.03%)

After-hours: Apr 28, 2026, 4:04 PM EDT

CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.09	38.47	37.63	37.71	37.71	-0.92%	29,517
Apr 27, 2026	38.25	38.98	38.02	38.06	38.06	-1.12%	31,814
Apr 24, 2026	37.91	38.59	37.90	38.49	38.49	1.24%	26,326
Apr 23, 2026	37.74	38.34	37.61	38.02	38.02	1.01%	42,976
Apr 22, 2026	38.35	38.59	37.58	37.64	37.64	-1.75%	44,114
Apr 21, 2026	38.91	39.02	38.22	38.31	38.31	-1.14%	50,149
Apr 20, 2026	38.50	38.86	38.44	38.75	38.75	-0.59%	32,540
Apr 17, 2026	38.25	39.65	38.18	38.98	38.98	2.93%	48,712
Apr 16, 2026	37.37	37.90	37.32	37.87	37.87	0.80%	37,361
Apr 15, 2026	36.67	37.68	36.42	37.57	37.57	1.82%	63,693
Apr 14, 2026	38.10	39.85	36.69	36.90	36.90	-3.15%	175,055
Apr 13, 2026	37.38	38.11	37.01	38.10	38.10	1.93%	43,883
Apr 10, 2026	37.30	37.51	37.21	37.38	37.38	0.24%	49,271
Apr 9, 2026	36.69	37.59	36.62	37.29	37.29	0.70%	73,445
Apr 8, 2026	37.17	37.56	36.54	37.03	37.03	1.98%	71,570
Apr 7, 2026	36.25	36.57	36.06	36.31	36.31	-0.14%	52,132
Apr 6, 2026	35.61	36.40	35.41	36.36	36.36	1.54%	56,751
Apr 2, 2026	36.26	36.29	35.23	35.81	35.81	-1.62%	79,363
Apr 1, 2026	36.72	36.82	36.29	36.40	36.40	-1.01%	57,314
Mar 31, 2026	37.60	37.87	36.67	36.77	36.77	-0.86%	81,093
Mar 30, 2026	37.40	37.40	36.70	37.09	37.09	0.19%	56,042
Mar 27, 2026	37.29	37.52	36.81	37.02	37.02	-0.83%	45,629
Mar 26, 2026	37.33	37.86	37.07	37.33	37.33	-0.67%	111,835
Mar 25, 2026	37.45	37.65	36.64	37.58	37.58	1.35%	197,332
Mar 24, 2026	36.17	37.31	35.98	37.08	37.08	1.31%	301,939
Mar 23, 2026	35.73	37.10	35.73	36.60	36.60	4.01%	113,877
Mar 20, 2026	36.26	36.29	35.10	35.19	35.19	-2.76%	308,802
Mar 19, 2026	35.51	36.52	35.46	36.19	36.19	0.95%	83,817
Mar 18, 2026	35.74	36.08	35.46	35.85	35.85	-0.75%	101,818
Mar 17, 2026	36.97	37.35	36.10	36.12	36.12	-2.33%	156,307
Mar 16, 2026	37.09	37.39	36.79	36.98	36.98	0.65%	92,799
Mar 13, 2026	36.75	36.94	36.08	36.74	36.74	0.69%	68,813
Mar 12, 2026	36.34	36.75	36.30	36.49	36.49	-0.84%	89,517
Mar 11, 2026	36.35	36.93	36.09	36.80	36.80	0.35%	96,953
Mar 10, 2026	36.59	37.14	36.36	36.67	36.67	-0.62%	71,417
Mar 9, 2026	36.80	36.99	35.85	36.90	36.90	-1.02%	53,065
Mar 6, 2026	37.08	37.33	36.54	37.28	37.28	-0.53%	62,398
Mar 5, 2026	38.05	38.13	37.43	37.48	37.48	-2.47%	56,164
Mar 4, 2026	38.28	38.55	37.49	38.43	38.43	0.92%	34,918
Mar 3, 2026	38.30	38.43	37.54	38.08	38.08	-2.13%	50,726
Mar 2, 2026	38.77	39.26	38.39	38.91	38.91	-0.71%	67,555
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