Central Garden & Pet Company (CENTA)

NASDAQ: CENTA · Real-Time Price · USD

33.95

-0.29 (-0.85%)

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

33.94

-0.01 (-0.03%)

After-hours: Apr 28, 2026, 4:10 PM EDT

CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.62	34.85	33.80	33.94	33.94	-0.88%	213,141
Apr 27, 2026	34.69	35.22	34.20	34.24	34.24	-1.47%	209,867
Apr 24, 2026	34.35	34.78	34.01	34.75	34.75	1.58%	162,872
Apr 23, 2026	34.03	34.42	33.89	34.21	34.21	1.09%	239,043
Apr 22, 2026	34.56	35.08	33.72	33.84	33.84	-1.80%	237,047
Apr 21, 2026	34.92	34.93	34.41	34.46	34.46	-1.26%	238,092
Apr 20, 2026	34.82	34.91	34.40	34.90	34.90	0.17%	193,785
Apr 17, 2026	34.27	35.61	34.25	34.84	34.84	2.53%	464,708
Apr 16, 2026	33.50	34.08	33.41	33.98	33.98	0.89%	277,928
Apr 15, 2026	33.45	33.74	33.06	33.68	33.68	0.36%	188,293
Apr 14, 2026	33.67	34.03	33.33	33.56	33.56	-0.53%	298,741
Apr 13, 2026	33.18	33.79	32.73	33.74	33.74	1.78%	196,614
Apr 10, 2026	33.10	33.40	32.89	33.15	33.15	0.15%	169,579
Apr 9, 2026	32.45	33.30	32.26	33.10	33.10	1.38%	296,661
Apr 8, 2026	33.02	33.56	32.47	32.65	32.65	1.21%	328,834
Apr 7, 2026	32.06	32.33	31.89	32.26	32.26	0.31%	212,512
Apr 6, 2026	31.44	32.19	31.14	32.16	32.16	1.97%	193,960
Apr 2, 2026	31.97	32.11	30.79	31.54	31.54	-1.78%	270,825
Apr 1, 2026	32.41	32.68	31.91	32.11	32.11	-0.96%	354,151
Mar 31, 2026	33.11	33.11	32.16	32.42	32.42	-0.86%	336,287
Mar 30, 2026	32.73	32.81	32.01	32.70	32.70	0.65%	428,936
Mar 27, 2026	32.76	32.98	32.44	32.49	32.49	-1.13%	209,062
Mar 26, 2026	32.68	33.17	32.59	32.86	32.86	-0.03%	261,273
Mar 25, 2026	32.96	33.06	32.16	32.87	32.87	0.80%	322,528
Mar 24, 2026	31.99	32.78	31.28	32.61	32.61	0.99%	480,227
Mar 23, 2026	32.06	32.65	31.55	32.29	32.29	3.63%	469,082
Mar 20, 2026	31.88	32.04	31.06	31.16	31.16	-2.04%	1,051,798
Mar 19, 2026	31.59	32.06	31.18	31.81	31.81	1.11%	345,823
Mar 18, 2026	31.53	31.77	31.04	31.46	31.46	-0.88%	373,994
Mar 17, 2026	32.69	32.75	31.69	31.74	31.74	-2.22%	487,479
Mar 16, 2026	32.49	33.00	32.21	32.46	32.46	1.00%	298,001
Mar 13, 2026	31.96	32.15	31.49	32.14	32.14	0.97%	284,997
Mar 12, 2026	31.69	32.09	31.60	31.83	31.83	-0.93%	195,262
Mar 11, 2026	31.86	32.26	31.44	32.13	32.13	0.12%	174,461
Mar 10, 2026	32.06	32.56	31.86	32.09	32.09	-0.59%	171,365
Mar 9, 2026	32.12	32.37	31.25	32.28	32.28	-0.86%	222,666
Mar 6, 2026	32.47	32.59	31.91	32.56	32.56	-1.06%	235,586
Mar 5, 2026	33.24	33.37	32.75	32.91	32.91	-2.20%	202,836
Mar 4, 2026	33.52	33.73	32.74	33.65	33.65	0.60%	180,950
Mar 3, 2026	33.54	33.59	32.71	33.45	33.45	-1.88%	227,672
Mar 2, 2026	34.36	34.41	33.79	34.09	34.09	-1.30%	271,751
Feb 27, 2026	34.41	35.00	34.11	34.54	34.54	-0.26%	252,555
Feb 26, 2026	35.12	35.23	34.36	34.63	34.63	-1.03%	218,272
Feb 25, 2026	34.90	34.99	33.90	34.99	34.99	-0.03%	185,781
Feb 24, 2026	34.79	35.25	34.75	35.00	35.00	0.57%	166,870
Feb 23, 2026	35.04	35.50	34.35	34.80	34.80	-1.22%	276,993
Feb 20, 2026	34.72	35.34	34.48	35.23	35.23	1.79%	302,207
Feb 19, 2026	34.49	34.81	34.14	34.61	34.61	0.38%	268,331
Feb 18, 2026	34.47	35.44	34.24	34.48	34.48	0.64%	298,837
Feb 17, 2026	35.00	35.12	34.16	34.26	34.26	0.82%	336,469
Feb 13, 2026	33.41	34.09	33.20	33.98	33.98	1.46%	217,538
Feb 12, 2026	33.68	33.70	33.00	33.49	33.49	-	218,999
Feb 11, 2026	33.85	34.14	33.12	33.49	33.49	-0.74%	318,089
Feb 10, 2026	33.38	34.23	33.38	33.74	33.74	0.87%	227,729
Feb 9, 2026	34.08	34.48	33.36	33.45	33.45	-1.85%	265,478
Feb 6, 2026	32.77	34.51	32.70	34.08	34.08	2.74%	501,231
Feb 5, 2026	30.88	33.71	28.62	33.17	33.17	4.28%	629,386
Feb 4, 2026	31.48	32.33	31.36	31.81	31.81	1.89%	247,949
Feb 3, 2026	31.18	32.00	30.86	31.22	31.22	-0.29%	262,993
Feb 2, 2026	30.69	32.00	30.51	31.31	31.31	2.09%	353,186
Jan 30, 2026	30.07	30.79	29.67	30.67	30.67	1.83%	468,749
Jan 29, 2026	29.08	30.16	28.94	30.12	30.12	3.58%	434,896
Jan 28, 2026	29.19	29.56	29.06	29.08	29.08	-0.27%	246,336
Jan 27, 2026	29.16	29.39	29.02	29.16	29.16	-0.58%	204,231
Jan 26, 2026	29.25	29.51	29.15	29.33	29.33	0.34%	188,731
Jan 23, 2026	29.38	29.80	29.10	29.23	29.23	-0.95%	175,406
Jan 22, 2026	29.38	29.88	29.30	29.51	29.51	0.51%	201,490
Jan 21, 2026	28.98	29.40	28.85	29.36	29.36	1.66%	188,385
Jan 20, 2026	28.97	29.22	28.80	28.88	28.88	-1.37%	266,764
Jan 16, 2026	29.11	29.47	28.43	29.28	29.28	-2.85%	498,412
Jan 15, 2026	29.90	30.25	29.64	30.14	30.14	0.74%	148,467
Jan 14, 2026	29.51	30.27	29.51	29.92	29.92	1.18%	294,796
Jan 13, 2026	29.60	29.90	29.47	29.57	29.57	0.24%	151,644
Jan 12, 2026	29.54	29.67	29.25	29.50	29.50	-0.61%	206,758
Jan 9, 2026	29.42	29.68	29.24	29.68	29.68	0.82%	162,378
Jan 8, 2026	28.55	29.61	28.55	29.44	29.44	2.40%	229,184
Jan 7, 2026	29.44	29.59	28.47	28.75	28.75	-1.84%	257,106
Jan 6, 2026	28.98	29.39	28.98	29.29	29.29	0.55%	214,469
Jan 5, 2026	28.86	29.23	28.76	29.13	29.13	0.59%	251,019
Jan 2, 2026	29.19	29.48	28.89	28.96	28.96	-0.79%	210,049
Dec 31, 2025	29.30	29.41	29.06	29.19	29.19	-0.38%	155,190
Dec 30, 2025	29.29	29.64	29.24	29.30	29.30	-0.34%	189,651
Dec 29, 2025	29.63	29.85	29.29	29.40	29.40	-0.68%	199,207
Dec 26, 2025	29.54	29.74	29.46	29.60	29.60	0.20%	137,078
Dec 24, 2025	29.21	29.73	29.15	29.54	29.54	1.16%	103,938
Dec 23, 2025	29.15	29.45	29.01	29.20	29.20	-0.07%	226,861
Dec 22, 2025	29.07	29.44	28.86	29.22	29.22	0.55%	225,817
Dec 19, 2025	29.41	29.49	28.87	29.06	29.06	-1.69%	763,367
Dec 18, 2025	30.66	30.89	29.54	29.56	29.56	-3.27%	318,620
Dec 17, 2025	30.41	31.10	30.39	30.56	30.56	0.30%	272,051
Dec 16, 2025	30.81	30.82	30.44	30.47	30.47	-0.36%	286,231
Dec 15, 2025	30.56	30.71	30.22	30.58	30.58	0.46%	222,526
Dec 12, 2025	30.65	30.87	30.04	30.44	30.44	-0.46%	273,912
Dec 11, 2025	30.92	31.39	30.00	30.58	30.58	-0.62%	348,169
Dec 10, 2025	29.91	31.07	29.62	30.77	30.77	2.98%	332,001
Dec 9, 2025	29.82	30.09	29.79	29.88	29.88	0.13%	229,385
Dec 8, 2025	30.54	30.65	29.70	29.84	29.84	-1.97%	328,203
Dec 5, 2025	30.29	30.88	30.02	30.44	30.44	0.20%	242,499
Dec 4, 2025	30.77	30.93	30.17	30.38	30.38	-1.20%	239,463
Dec 3, 2025	30.54	30.92	30.49	30.75	30.75	0.82%	234,384