Central Garden & Pet Company - CENT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.3	33.23	33.23	33.36	33.02	60,400
September 25, 2025	33.61	33.28	33.28	33.67	33.06	72,400
September 24, 2025	33.71	33.72	33.72	33.97	33.51	69,612
September 23, 2025	33.63	33.8	33.8	34.19	33.47	81,700
September 22, 2025	35	33.96	33.96	35.03	33.9	73,200
September 19, 2025	35.87	34.87	34.87	35.87	34.66	426,800
September 18, 2025	35.71	35.94	35.94	36.12	35.35	140,338
September 17, 2025	35.66	35.51	35.51	36.47	35.34	86,500
September 16, 2025	35.45	35.58	35.58	35.7	35.22	64,622
September 15, 2025	35.71	35.61	35.61	35.84	35.14	65,700
September 12, 2025	36.59	35.65	35.65	36.59	35.58	60,240
September 11, 2025	36.36	36.65	36.65	36.75	36.01	60,940
September 10, 2025	37.34	36.22	36.22	37.42	36.06	75,900
September 09, 2025	37.39	37.51	37.51	37.51	36.91	52,554
September 08, 2025	37.7	37.45	37.45	37.7	37.23	70,100
September 05, 2025	37.62	37.63	37.63	38.34	37.49	80,100
September 04, 2025	37.05	37.58	37.58	37.58	36.42	59,600
September 03, 2025	36.56	37.02	37.02	37.5	36.56	77,500
September 02, 2025	36.13	36.89	36.89	36.93	36.13	75,825
August 29, 2025	35.95	36.43	36.43	36.49	35.95	64,700
August 28, 2025	36.23	35.95	35.95	36.23	35.38	42,913
August 27, 2025	35.54	36.17	36.17	36.24	35.54	48,300
August 26, 2025	36.21	35.81	35.81	36.21	35.55	81,900
August 25, 2025	36.5	36.15	36.15	36.57	35.97	50,819
August 22, 2025	35.75	36.62	36.62	36.81	35.69	72,700
August 21, 2025	35.1	35.64	35.64	35.74	35.03	77,531
August 20, 2025	35.96	35.18	35.18	36.09	34.96	47,700
August 19, 2025	35.47	35.74	35.74	36.3	35.47	48,200
August 18, 2025	36.02	35.52	35.52	36.37	35.45	47,211
August 15, 2025	36.32	35.81	35.81	36.37	35.59	72,700
August 14, 2025	36.4	36.27	36.27	36.68	36.02	55,143
August 13, 2025	35.33	36.96	36.96	37.09	35.33	85,830
August 12, 2025	34.05	35.24	35.24	35.5	33.86	83,217
August 11, 2025	34.12	33.68	33.68	34.78	33.38	88,227
August 08, 2025	34.79	34.09	34.09	35.29	33.61	86,909
August 07, 2025	40.01	35.09	35.09	40.48	34.92	136,516
August 06, 2025	39.86	39.41	39.41	39.86	39.41	54,415
August 05, 2025	39.5	39.62	39.62	40.37	39.15	46,448
August 04, 2025	39.04	39.53	39.53	39.74	38.91	49,159
August 01, 2025	38.99	38.91	38.91	39.03	38.23	63,112
July 31, 2025	38.91	39.02	39.02	39.22	37.73	70,400
July 30, 2025	39.44	39.29	39.29	39.61	39.06	67,100
July 29, 2025	39.57	39.43	39.43	39.68	39.21	50,130
July 28, 2025	40.24	39.29	39.29	40.24	39.17	53,524
July 25, 2025	40.38	40.29	40.29	40.44	39.76	77,930
July 24, 2025	40.78	40.23	40.23	40.95	40.15	64,245
July 23, 2025	40.95	41.07	41.07	41.25	40.57	66,510
July 22, 2025	39.99	40.65	40.65	40.91	39.99	59,700
July 21, 2025	40.21	39.9	39.9	40.52	39.85	45,540
July 18, 2025	41.18	40.12	40.12	41.18	39.92	54,107
July 17, 2025	39.84	40.96	40.96	41.15	39.84	64,700
July 16, 2025	39.82	39.84	39.84	40.03	39.4	57,500
July 15, 2025	40.44	39.46	39.46	40.67	39.38	79,236
July 14, 2025	39.85	40.51	40.51	40.55	39.48	80,000
July 11, 2025	37.61	40.05	40.05	40.19	37.07	171,600
July 10, 2025	36.1	36.45	36.45	36.84	36.04	51,303
July 09, 2025	36.09	36.15	36.15	36.15	35.76	40,500
July 08, 2025	35.64	35.99	35.99	36.23	35.64	75,409
July 07, 2025	36.39	35.56	35.56	36.39	35.54	77,900
July 03, 2025	36.53	36.49	36.49	36.66	36.4	29,600

Central Garden & Pet Company (CENT) NASDAQ