Central Garden & Pet Company (CENTA)

NASDAQ: CENTA · Real-Time Price · USD

39.32

+0.31 (0.79%)

At close: Jun 26, 2026, 4:00 PM EDT

39.20

-0.12 (-0.31%)

After-hours: Jun 26, 2026, 4:42 PM EDT

CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.34	39.95	38.50	39.32	39.32	0.79%	2,106,398
Jun 25, 2026	39.34	39.94	38.35	39.01	39.01	-1.34%	342,968
Jun 24, 2026	37.99	39.73	37.99	39.54	39.54	4.27%	508,353
Jun 23, 2026	37.92	38.62	37.27	37.92	37.92	0.56%	327,120
Jun 22, 2026	37.86	38.13	37.61	37.71	37.71	-0.19%	287,338
Jun 18, 2026	37.20	38.41	36.59	37.78	37.78	2.25%	638,959
Jun 17, 2026	37.10	37.76	36.34	36.95	36.95	-2.15%	468,715
Jun 16, 2026	38.51	38.76	37.43	37.76	37.76	-0.47%	354,667
Jun 15, 2026	37.67	38.11	37.38	37.94	37.94	0.45%	365,334
Jun 12, 2026	37.29	38.15	37.29	37.77	37.77	1.45%	320,581
Jun 11, 2026	37.02	37.37	36.43	37.23	37.23	1.22%	521,798
Jun 10, 2026	36.73	37.11	36.66	36.78	36.78	0.79%	329,808
Jun 9, 2026	35.51	36.63	35.29	36.49	36.49	3.55%	244,160
Jun 8, 2026	35.25	35.70	35.21	35.24	35.24	-0.20%	239,837
Jun 5, 2026	34.93	35.81	34.90	35.31	35.31	1.41%	272,008
Jun 4, 2026	33.87	34.86	33.76	34.82	34.82	4.22%	381,668
Jun 3, 2026	33.98	34.08	33.30	33.41	33.41	-1.47%	285,437
Jun 2, 2026	34.11	34.46	33.59	33.91	33.91	-0.53%	309,415
Jun 1, 2026	34.08	34.19	33.71	34.09	34.09	-0.12%	310,875
May 29, 2026	34.75	34.86	34.07	34.13	34.13	-2.15%	329,086
May 28, 2026	34.65	34.91	34.29	34.88	34.88	0.66%	302,135
May 27, 2026	34.88	35.22	34.50	34.65	34.65	0.06%	245,253
May 26, 2026	34.60	35.35	34.48	34.63	34.63	0.17%	269,138
May 22, 2026	34.65	35.56	34.25	34.57	34.57	-	313,759
May 21, 2026	34.06	34.61	33.41	34.57	34.57	0.70%	258,391
May 20, 2026	34.38	34.78	34.08	34.33	34.33	-0.55%	306,862
May 19, 2026	34.37	34.71	33.95	34.52	34.52	-0.26%	285,625
May 18, 2026	33.77	34.72	33.71	34.61	34.61	2.91%	313,904
May 15, 2026	34.06	34.06	33.38	33.63	33.63	-1.09%	349,185
May 14, 2026	34.68	34.95	33.96	34.00	34.00	-1.05%	266,252
May 13, 2026	34.29	34.72	33.88	34.36	34.36	-0.12%	213,897
May 12, 2026	34.48	34.86	33.80	34.40	34.40	0.53%	321,931
May 11, 2026	34.37	35.05	33.73	34.22	34.22	-0.06%	384,181
May 8, 2026	34.72	34.96	33.74	34.24	34.24	-1.44%	323,668
May 7, 2026	35.07	37.71	34.37	34.74	34.74	3.21%	819,732
May 6, 2026	33.05	33.90	32.54	33.66	33.66	2.90%	377,105
May 5, 2026	32.35	33.00	32.21	32.71	32.71	1.36%	298,084
May 4, 2026	33.22	33.22	31.81	32.27	32.27	-3.61%	321,985
May 1, 2026	33.71	34.19	33.07	33.48	33.48	-0.24%	295,372
Apr 30, 2026	33.68	34.07	33.13	33.56	33.56	-0.71%	255,813
Apr 29, 2026	33.74	34.19	33.36	33.80	33.80	-0.41%	336,975
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%	209,869
Apr 24, 2026	34.35	34.78	34.01	34.75	34.75	1.58%	168,909
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%	246,275
Apr 21, 2026	34.92	34.93	34.41	34.46	34.46	-1.26%	238,150
Apr 20, 2026	34.82	34.91	34.40	34.90	34.90	0.17%	213,508
Apr 17, 2026	34.27	35.61	34.25	34.84	34.84	2.53%	465,502
Apr 16, 2026	33.50	34.08	33.41	33.98	33.98	0.89%	291,386
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%	300,921
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%	169,686
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%	328,844
Apr 7, 2026	32.06	32.33	31.89	32.26	32.26	0.31%	212,563
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