Central Garden & Pet Company (CENTA) Historical Prices

Time Period

Events

Rows:

CENTA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	39.37	39.78	38.59	39.12	39.12	+0.85%	457,886	1.44
Oct 29, 2026	38.76	38.87	38.39	38.79	38.79	+1.25%	327,013	1.03
Oct 28, 2026	38.71	39.13	37.98	38.31	38.31	-1.26%	297,816	0.94
Oct 27, 2026	39.09	39.15	38.33	38.80	38.80	-0.84%	334,627	1.05
Oct 26, 2026	39.18	39.83	38.81	39.13	39.13	+0.08%	407,484	1.29
Oct 23, 2026	38.81	39.38	38.61	39.10	39.10	+0.75%	840,308	2.76
Oct 22, 2026	37.03	38.99	36.73	38.81	38.81	+5.38%	461,318	1.53
Oct 21, 2026	37.08	37.17	36.47	36.83	36.83	-0.73%	360,395	1.20
Oct 20, 2026	36.12	37.16	35.85	37.10	37.10	+3.66%	286,705	0.96
Oct 19, 2026	36.07	36.07	35.21	35.79	35.79	-1.16%	283,400	0.95
Oct 16, 2026	36.05	36.67	36.00	36.21	36.21	+0.44%	222,559	0.75
Oct 15, 2026	36.06	36.69	35.91	36.05	36.05	+1.07%	279,418	0.94
Oct 14, 2026	35.49	35.71	35.24	35.67	35.67	+0.39%	282,910	0.95
Oct 13, 2026	35.42	35.68	35.01	35.53	35.53	+0.65%	342,422	1.15
Oct 12, 2026	34.81	35.35	34.71	35.30	35.30	+0.86%	164,529	0.55
Oct 09, 2026	34.96	35.20	34.81	35.00	35.00	-0.06%	291,322	0.98
Oct 08, 2026	34.68	35.19	34.25	35.02	35.02	+0.81%	342,478	1.16
Oct 07, 2026	34.60	35.07	34.40	34.74	34.74	+0.38%	439,964	1.50
Oct 06, 2026	34.51	34.69	34.22	34.61	34.61	+1.02%	212,395	0.72
Oct 05, 2026	34.25	34.83	34.01	34.26	34.26	-0.06%	316,554	1.08
Oct 02, 2026	34.30	34.86	33.80	34.28	34.28	+1.45%	297,214	1.01
Oct 01, 2026	33.32	33.84	33.04	33.79	33.79	+0.81%	308,124	1.05
Sep 30, 2026	34.12	34.22	33.34	33.52	33.52	-1.27%	278,788	0.96
Sep 29, 2026	33.95	34.05	33.77	33.95	33.95	-0.73%	226,537	0.78
Sep 28, 2026	33.82	34.32	33.60	34.20	34.20	+0.41%	311,076	1.07
Sep 25, 2026	34.19	34.30	33.74	34.06	34.06	-0.38%	275,873	0.95
Sep 24, 2026	34.33	34.39	34.05	34.19	34.19	+0.09%	303,175	1.03
Sep 23, 2026	34.60	34.66	34.02	34.16	34.16	-1.56%	263,291	0.82
Sep 22, 2026	35.09	35.13	34.45	34.70	34.70	+0.43%	276,441	0.85
Sep 21, 2026	34.55	34.85	34.35	34.55	34.55	-0.06%	199,945	0.61
Sep 18, 2026	34.60	35.00	34.26	34.57	34.57	-1.03%	718,127	2.23
Sep 17, 2026	35.30	35.50	34.77	34.93	34.93	-0.26%	320,970	1.00
Sep 16, 2026	34.65	35.22	34.37	35.02	35.02	+1.18%	262,796	0.83
Sep 15, 2026	34.71	34.71	34.01	34.61	34.61	+0.00%	293,261	0.91
Sep 14, 2026	35.03	37.18	34.55	34.61	34.61	-0.35%	318,839	0.98
Sep 11, 2026	34.78	34.87	33.96	34.73	34.73	+1.22%	318,762	0.98
Sep 10, 2026	34.36	34.61	34.03	34.31	34.31	-0.09%	277,365	0.85
Sep 09, 2026	34.99	35.15	34.25	34.34	34.34	-2.69%	263,689	0.80
Sep 08, 2026	35.73	35.73	34.67	35.29	35.29	-2.16%	354,479	1.07
Sep 07, 2026	36.06	36.33	35.80	36.07	36.07	+0.00%	0	0.00
Sep 04, 2026	36.06	36.33	35.80	36.07	36.07	+0.03%	208,693	0.62
Sep 03, 2026	36.94	37.23	35.90	36.06	36.06	-1.58%	265,493	0.79
Sep 02, 2026	36.43	37.13	34.91	36.64	36.64	+0.60%	362,759	1.08
Sep 01, 2026	37.02	37.40	36.00	36.42	36.42	-2.12%	467,512	1.40
Aug 31, 2026	37.62	37.84	37.10	37.21	37.21	-1.59%	413,371	1.25
Aug 28, 2026	37.93	38.07	37.52	37.81	37.81	+0.24%	201,924	0.61
Aug 27, 2026	37.77	38.00	37.26	37.72	37.72	-1.20%	259,920	0.78
Aug 26, 2026	38.46	38.49	37.88	38.18	38.18	-0.16%	289,033	0.86
Aug 25, 2026	38.36	38.61	37.64	38.24	38.24	-0.31%	288,890	0.86
Aug 24, 2026	38.43	38.99	38.11	38.36	38.36	-0.18%	281,399	0.84

Rows:

Central Garden & Pet Company historical prices

Central Garden & Pet Company (CENTA) Historical Prices

Become an Expert with TipRanks Premium