Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.20	35.72	34.88	35.46	35.46	0.14%	1,196,071
Apr 27, 2026	34.90	35.74	34.19	35.41	35.41	1.93%	1,144,728
Apr 24, 2026	34.61	34.98	33.97	34.74	34.74	0.67%	764,351
Apr 23, 2026	33.79	34.93	33.71	34.51	34.51	3.17%	1,066,183
Apr 22, 2026	33.36	33.69	32.92	33.45	33.45	1.49%	669,474
Apr 21, 2026	33.11	33.42	32.65	32.96	32.96	-0.42%	788,440
Apr 20, 2026	33.57	33.73	33.07	33.10	33.10	-1.90%	684,737
Apr 17, 2026	33.22	33.93	32.34	33.74	33.74	3.47%	976,841
Apr 16, 2026	32.90	33.31	32.50	32.61	32.61	-1.48%	1,193,649
Apr 15, 2026	33.48	33.49	32.84	33.10	33.10	-1.78%	742,896
Apr 14, 2026	33.95	34.10	33.33	33.70	33.70	-0.12%	679,188
Apr 13, 2026	33.44	33.78	33.13	33.74	33.74	0.15%	690,185
Apr 10, 2026	33.50	33.73	33.21	33.69	33.69	0.84%	630,090
Apr 9, 2026	32.19	33.57	32.19	33.41	33.41	4.15%	1,042,785
Apr 8, 2026	32.00	32.96	31.94	32.08	32.08	4.60%	1,032,893
Apr 7, 2026	29.84	30.67	29.59	30.67	30.67	2.06%	1,084,048
Apr 6, 2026	29.84	30.16	28.83	30.05	30.05	0.74%	1,024,861
Apr 2, 2026	29.45	30.40	29.29	29.83	29.83	-1.78%	919,512
Apr 1, 2026	29.40	30.73	29.40	30.37	30.37	3.97%	1,224,222
Mar 31, 2026	28.33	29.50	28.14	29.21	29.21	5.07%	1,868,033
Mar 30, 2026	29.48	29.51	27.62	27.80	27.80	-5.38%	1,236,097
Mar 27, 2026	29.59	29.85	29.14	29.38	29.38	-0.98%	1,036,233
Mar 26, 2026	30.03	30.14	29.19	29.67	29.67	-2.56%	823,225
Mar 25, 2026	30.94	31.09	30.07	30.45	30.45	1.06%	798,721
Mar 24, 2026	29.63	30.34	29.43	30.13	30.13	0.03%	992,361
Mar 23, 2026	29.41	30.60	29.41	30.12	30.12	3.43%	1,236,946
Mar 20, 2026	30.58	30.58	28.69	29.12	29.12	-4.21%	2,707,730
Mar 19, 2026	29.55	30.74	29.30	30.40	30.40	-0.33%	920,273
Mar 18, 2026	30.05	30.99	29.84	30.50	30.50	1.09%	1,359,734
Mar 17, 2026	30.17	30.43	29.89	30.17	30.17	1.31%	1,187,467
Mar 16, 2026	29.76	30.59	29.12	29.78	29.78	1.64%	1,057,925
Mar 13, 2026	29.19	29.56	28.49	29.30	29.30	1.70%	820,559
Mar 12, 2026	29.54	29.62	28.51	28.81	28.81	-3.87%	926,332
Mar 11, 2026	29.89	30.21	29.27	29.97	29.97	-0.50%	974,514
Mar 10, 2026	30.35	30.61	29.53	30.12	30.12	0.37%	1,330,612
Mar 9, 2026	28.98	30.06	28.26	30.01	30.01	2.28%	1,951,100
Mar 6, 2026	28.73	29.75	28.28	29.34	29.34	-0.37%	1,448,429
Mar 5, 2026	30.45	30.45	28.54	29.45	29.45	-3.16%	2,047,999
Mar 4, 2026	30.10	30.63	29.67	30.41	30.41	1.81%	2,161,404
Mar 3, 2026	30.01	30.45	29.28	29.87	29.87	-3.46%	2,117,019
Mar 2, 2026	30.45	31.28	30.42	30.94	30.94	-0.19%	2,011,116
Feb 27, 2026	30.52	31.02	29.84	31.00	31.00	-1.37%	1,258,851
Feb 26, 2026	30.67	31.51	29.15	31.43	31.43	2.48%	2,786,730
Feb 25, 2026	31.25	31.75	29.47	30.67	30.67	-0.94%	4,035,169
Feb 24, 2026	31.12	31.59	30.20	30.96	30.96	-0.90%	4,653,363
Feb 23, 2026	31.84	31.90	30.81	31.24	31.24	-1.92%	1,617,862
Feb 20, 2026	31.89	32.38	31.58	31.85	31.85	-0.09%	1,349,730
Feb 19, 2026	30.91	31.91	30.87	31.88	31.88	3.20%	818,357
Feb 18, 2026	31.13	32.25	30.83	30.89	30.89	-1.28%	1,273,919
Feb 17, 2026	30.84	31.66	30.53	31.29	31.29	0.90%	1,904,640
Feb 13, 2026	31.15	31.70	30.42	31.01	31.01	-0.32%	1,113,016
Feb 12, 2026	31.78	32.05	30.48	31.11	31.11	-0.99%	1,241,883
Feb 11, 2026	30.79	31.80	30.79	31.42	31.42	3.22%	1,967,553
Feb 10, 2026	29.76	30.75	29.76	30.44	30.44	1.87%	1,312,979
Feb 9, 2026	28.97	30.55	28.92	29.88	29.88	3.28%	1,320,767
Feb 6, 2026	28.50	29.07	28.19	28.93	28.93	4.40%	841,907
Feb 5, 2026	27.44	27.98	27.18	27.71	27.71	-0.22%	900,640
Feb 4, 2026	28.69	28.82	26.86	27.77	27.77	-2.70%	1,400,066
Feb 3, 2026	28.30	28.92	27.69	28.54	28.54	2.59%	961,782
Feb 2, 2026	27.50	28.30	27.50	27.82	27.82	0.80%	962,882
Jan 30, 2026	27.01	27.85	27.01	27.60	27.60	-0.83%	1,266,043
Jan 29, 2026	28.10	28.46	27.42	27.83	27.83	-0.36%	957,908
Jan 28, 2026	28.49	28.82	27.82	27.93	27.93	-1.93%	695,746
Jan 27, 2026	28.76	29.02	28.37	28.48	28.48	-0.59%	572,698
Jan 26, 2026	28.41	28.89	28.24	28.65	28.65	0.88%	1,085,150
Jan 23, 2026	28.85	28.89	28.26	28.40	28.40	0.14%	908,631
Jan 22, 2026	28.58	28.70	28.01	28.36	28.36	0.32%	902,331
Jan 21, 2026	28.23	28.75	27.49	28.27	28.27	1.58%	864,354
Jan 20, 2026	27.02	28.09	26.76	27.83	27.83	0.11%	1,070,841
Jan 16, 2026	26.72	28.01	26.69	27.80	27.80	4.20%	1,623,122
Jan 15, 2026	27.24	27.45	26.63	26.68	26.68	-1.37%	1,255,988
Jan 14, 2026	26.80	27.09	26.49	27.05	27.05	0.86%	673,635
Jan 13, 2026	26.94	27.21	26.78	26.82	26.82	-0.26%	1,024,270
Jan 12, 2026	26.15	27.11	26.15	26.89	26.89	1.89%	941,246
Jan 9, 2026	26.65	27.40	26.36	26.39	26.39	-0.04%	787,967
Jan 8, 2026	26.30	27.37	26.03	26.40	26.40	0.34%	2,160,733
Jan 7, 2026	27.15	27.48	26.09	26.31	26.31	-2.95%	1,240,584
Jan 6, 2026	26.04	27.24	25.40	27.11	27.11	3.71%	1,744,991
Jan 5, 2026	26.11	26.77	26.02	26.14	26.14	1.24%	1,059,206
Jan 2, 2026	25.41	26.11	25.34	25.82	25.82	2.26%	1,639,825
Dec 31, 2025	25.43	25.75	25.07	25.25	25.25	-0.90%	1,055,906
Dec 30, 2025	25.83	25.83	25.41	25.48	25.48	-0.70%	1,369,708
Dec 29, 2025	25.77	26.06	25.61	25.66	25.66	-1.08%	1,377,988
Dec 26, 2025	26.02	26.24	25.84	25.94	25.94	-0.61%	553,950
Dec 24, 2025	25.99	26.21	25.91	26.10	26.10	-0.08%	383,344
Dec 23, 2025	25.99	26.31	25.76	26.12	26.12	0.08%	968,775
Dec 22, 2025	26.31	26.53	26.00	26.10	26.10	-0.11%	981,484
Dec 19, 2025	25.95	26.65	25.95	26.13	26.13	0.97%	2,865,984
Dec 18, 2025	25.78	26.12	25.44	25.88	25.88	2.98%	1,539,542
Dec 17, 2025	25.88	26.19	25.03	25.13	25.13	-3.31%	2,529,234
Dec 16, 2025	26.40	26.95	25.62	25.99	25.99	-1.55%	1,932,606
Dec 15, 2025	26.70	26.90	26.01	26.40	26.40	-0.68%	3,277,678
Dec 12, 2025	27.41	27.41	26.46	26.58	26.58	-2.96%	2,310,760
Dec 11, 2025	26.39	27.50	25.81	27.39	27.39	4.14%	2,678,478
Dec 10, 2025	25.60	26.62	25.46	26.30	26.30	2.37%	2,960,211
Dec 9, 2025	25.10	26.00	25.10	25.69	25.69	-0.62%	1,577,317
Dec 8, 2025	25.88	26.17	25.37	25.85	25.85	1.06%	2,120,869
Dec 5, 2025	25.23	25.72	24.95	25.58	25.58	1.31%	1,924,882
Dec 4, 2025	24.51	25.48	24.32	25.25	25.25	2.68%	1,905,682
Dec 3, 2025	24.44	24.62	23.45	24.59	24.59	0.53%	2,128,934