Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.62	32.47	30.64	30.65	30.65	-3.77%	2,944,546
Jun 25, 2026	32.03	32.81	31.34	31.85	31.85	1.27%	1,881,353
Jun 24, 2026	29.93	32.22	29.93	31.45	31.45	4.04%	2,286,174
Jun 23, 2026	30.17	30.99	30.00	30.23	30.23	-2.01%	966,532
Jun 22, 2026	30.21	31.19	30.04	30.85	30.85	3.63%	1,341,826
Jun 18, 2026	30.72	30.83	29.44	29.77	29.77	-0.67%	1,914,958
Jun 17, 2026	31.37	31.63	29.92	29.97	29.97	-3.60%	1,299,926
Jun 16, 2026	31.91	32.42	30.91	31.09	31.09	-1.58%	939,443
Jun 15, 2026	31.00	31.61	30.83	31.59	31.59	4.09%	744,459
Jun 12, 2026	30.03	30.52	29.93	30.35	30.35	2.09%	664,960
Jun 11, 2026	28.59	29.79	28.33	29.73	29.73	5.46%	840,851
Jun 10, 2026	29.39	29.63	27.97	28.19	28.19	-4.47%	966,977
Jun 9, 2026	30.50	30.73	28.64	29.51	29.51	-1.63%	714,671
Jun 8, 2026	29.72	30.26	29.57	30.00	30.00	0.54%	766,057
Jun 5, 2026	31.00	31.32	29.61	29.84	29.84	-4.39%	773,835
Jun 4, 2026	30.21	31.28	29.88	31.21	31.21	2.70%	711,793
Jun 3, 2026	30.70	31.25	30.17	30.39	30.39	-0.91%	1,017,663
Jun 2, 2026	30.48	31.46	30.40	30.67	30.67	1.49%	1,262,782
Jun 1, 2026	30.15	30.99	30.02	30.22	30.22	-1.69%	1,979,425
May 29, 2026	30.74	31.14	29.87	30.74	30.74	0.23%	1,690,129
May 28, 2026	30.91	31.44	30.34	30.67	30.67	-1.13%	1,127,985
May 27, 2026	31.50	32.47	30.97	31.02	31.02	-0.96%	1,059,320
May 26, 2026	30.69	31.82	30.69	31.32	31.32	3.71%	2,432,552
May 22, 2026	30.23	30.70	29.63	30.20	30.20	0.07%	982,760
May 21, 2026	29.35	30.63	29.29	30.18	30.18	2.27%	1,066,845
May 20, 2026	29.30	30.00	29.00	29.51	29.51	1.90%	1,163,733
May 19, 2026	29.40	29.60	28.32	28.96	28.96	-3.31%	1,227,654
May 18, 2026	31.38	31.96	29.78	29.95	29.95	-4.28%	1,093,572
May 15, 2026	31.55	31.79	30.96	31.29	31.29	-3.60%	1,381,891
May 14, 2026	32.36	32.89	32.01	32.46	32.46	1.22%	1,115,784
May 13, 2026	32.05	32.56	31.06	32.07	32.07	1.23%	1,724,085
May 12, 2026	32.83	33.08	31.50	31.68	31.68	-4.58%	2,089,223
May 11, 2026	34.81	34.91	33.05	33.20	33.20	-3.85%	2,081,712
May 8, 2026	34.38	34.88	33.64	34.53	34.53	2.77%	2,454,676
May 7, 2026	37.52	37.76	32.52	33.60	33.60	-19.62%	5,148,857
May 6, 2026	42.87	42.99	40.65	41.80	41.80	0.53%	3,517,744
May 5, 2026	40.09	42.27	40.09	41.58	41.58	5.83%	2,335,716
May 4, 2026	39.19	39.94	38.53	39.29	39.29	0.10%	1,759,105
May 1, 2026	37.75	39.33	37.61	39.25	39.25	4.39%	1,848,442
Apr 30, 2026	35.81	37.67	35.70	37.60	37.60	6.88%	1,476,474
Apr 29, 2026	35.58	36.03	34.62	35.18	35.18	-0.79%	791,643
Apr 28, 2026	35.20	35.72	34.88	35.46	35.46	0.14%	1,197,072
Apr 27, 2026	34.90	35.74	34.19	35.41	35.41	1.93%	1,144,729
Apr 24, 2026	34.61	34.98	33.97	34.74	34.74	0.67%	926,430
Apr 23, 2026	33.79	34.93	33.71	34.51	34.51	3.17%	1,066,187
Apr 22, 2026	33.36	33.69	32.92	33.45	33.45	1.49%	692,721
Apr 21, 2026	33.11	33.42	32.65	32.96	32.96	-0.42%	838,043
Apr 20, 2026	33.57	33.73	33.07	33.10	33.10	-1.90%	684,869
Apr 17, 2026	33.22	33.93	32.34	33.74	33.74	3.47%	977,715
Apr 16, 2026	32.90	33.31	32.50	32.61	32.61	-1.48%	1,315,819
Apr 15, 2026	33.48	33.49	32.84	33.10	33.10	-1.78%	742,897
Apr 14, 2026	33.95	34.10	33.33	33.70	33.70	-0.12%	736,605
Apr 13, 2026	33.44	33.78	33.13	33.74	33.74	0.15%	690,199
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%	1,042,787
Apr 8, 2026	32.00	32.96	31.94	32.08	32.08	4.60%	1,033,050
Apr 7, 2026	29.84	30.67	29.59	30.67	30.67	2.06%	1,152,364
Apr 6, 2026	29.84	30.16	28.83	30.05	30.05	0.74%	1,095,531
Apr 2, 2026	29.45	30.40	29.29	29.83	29.83	-1.78%	962,516
Apr 1, 2026	29.40	30.73	29.40	30.37	30.37	3.97%	1,275,513
Mar 31, 2026	28.33	29.50	28.14	29.21	29.21	5.07%	1,894,760
Mar 30, 2026	29.48	29.51	27.62	27.80	27.80	-5.38%	1,279,933
Mar 27, 2026	29.59	29.85	29.14	29.38	29.38	-0.98%	1,044,375
Mar 26, 2026	30.03	30.14	29.19	29.67	29.67	-2.56%	905,863
Mar 25, 2026	30.94	31.09	30.07	30.45	30.45	1.06%	838,590
Mar 24, 2026	29.63	30.34	29.43	30.13	30.13	0.03%	1,069,953
Mar 23, 2026	29.41	30.60	29.41	30.12	30.12	3.43%	1,238,576
Mar 20, 2026	30.58	30.58	28.69	29.12	29.12	-4.21%	3,235,806
Mar 19, 2026	29.55	30.74	29.30	30.40	30.40	-0.33%	927,697
Mar 18, 2026	30.05	30.99	29.84	30.50	30.50	1.09%	1,359,741
Mar 17, 2026	30.17	30.43	29.89	30.17	30.17	1.31%	1,408,375
Mar 16, 2026	29.76	30.59	29.12	29.78	29.78	1.64%	1,058,311
Mar 13, 2026	29.19	29.56	28.49	29.30	29.30	1.70%	821,171
Mar 12, 2026	29.54	29.62	28.51	28.81	28.81	-3.87%	927,373
Mar 11, 2026	29.89	30.21	29.27	29.97	29.97	-0.50%	974,515
Mar 10, 2026	30.35	30.61	29.53	30.12	30.12	0.37%	1,331,060
Mar 9, 2026	28.98	30.06	28.26	30.01	30.01	2.28%	1,952,224
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%	2,110,873
Mar 4, 2026	30.10	30.63	29.67	30.41	30.41	1.81%	2,182,757
Mar 3, 2026	30.01	30.45	29.28	29.87	29.87	-3.46%	2,154,066
Mar 2, 2026	30.45	31.28	30.42	30.94	30.94	-0.19%	2,037,091
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