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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.63	32.56	32.56	32.93	32.5	77,300
January 12, 2026	32.6	32.47	32.47	32.72	32.35	55,441
January 09, 2026	32.41	32.72	32.72	32.73	32.21	67,110
January 08, 2026	31.46	32.38	32.38	32.52	31.46	78,438
January 07, 2026	32.43	31.66	31.66	32.57	31.41	54,949
January 06, 2026	31.97	32.27	32.27	32.41	31.78	54,845
January 05, 2026	31.87	32.15	32.15	32.22	31.76	43,300
January 02, 2026	32.13	31.95	31.95	32.17	31.83	43,721
December 31, 2025	32.28	32.15	32.15	32.52	32.12	33,400
December 30, 2025	32.71	32.28	32.28	32.71	32.27	42,200
December 29, 2025	32.74	32.43	32.43	32.84	32.26	60,300
December 26, 2025	32.62	32.69	32.69	33.19	32.51	47,000
December 24, 2025	32.16	32.61	32.61	32.71	32.16	44,768
December 23, 2025	32.21	32.25	32.25	32.4	32.04	49,434
December 22, 2025	31.92	32.24	32.24	32.4	31.92	69,708
December 19, 2025	32.47	32.02	32.02	32.75	31.86	224,500
December 18, 2025	33.95	32.65	32.65	33.99	32.63	90,616
December 17, 2025	33.82	33.76	33.76	34.35	33.62	69,100
December 16, 2025	33.84	33.71	33.71	34.07	33.67	61,700
December 15, 2025	33.78	33.76	33.76	33.85	33.37	55,900
December 12, 2025	33.81	33.58	33.58	33.98	33.2	78,848
December 11, 2025	34.15	33.76	33.76	34.6	33.71	79,428
December 10, 2025	32.85	33.97	33.97	34.28	32.85	112,545
December 09, 2025	33.82	32.93	32.93	33.82	32.8	71,720
December 08, 2025	33.57	32.82	32.82	34.09	32.74	98,921
December 05, 2025	33.43	33.52	33.52	33.59	33.2	55,400
December 04, 2025	33.83	33.54	33.54	34.24	33.17	98,236
December 03, 2025	33.65	33.9	33.9	34.17	33.65	54,800
December 02, 2025	33.82	33.63	33.63	34.33	33.23	89,730
December 01, 2025	33.89	33.71	33.71	34.37	33.56	112,500
November 28, 2025	34.62	34.16	34.16	34.62	33.85	63,700
November 26, 2025	34.15	34.21	34.21	34.7	33.94	168,000
November 25, 2025	32.89	34.15	34.15	35.93	32.89	259,400
November 24, 2025	32.11	31.43	31.43	32.53	30.8	251,149
November 21, 2025	30.95	32.29	32.29	32.36	30.67	79,012
November 20, 2025	30.66	30.8	30.8	31	30.39	71,400
November 19, 2025	30.94	30.47	30.47	31.17	30.39	45,247
November 18, 2025	31.04	30.87	30.87	31.58	30.73	61,901
November 17, 2025	31.68	31.04	31.04	31.74	31	61,148
November 14, 2025	31.94	31.69	31.69	31.94	31.31	64,500
November 13, 2025	31.73	31.94	31.94	32.2	31.63	47,500
November 12, 2025	31.45	31.73	31.73	32	31.45	57,300
November 11, 2025	31.9	31.59	31.59	32.21	31.57	59,500
November 10, 2025	31.64	31.76	31.76	31.95	31.24	56,000
November 07, 2025	31.35	31.42	31.42	31.77	31.32	77,700
November 06, 2025	31.34	31.28	31.28	31.59	31.13	98,500
November 05, 2025	30.72	31.36	31.36	31.43	30.65	54,800
November 04, 2025	30.88	30.72	30.72	31.02	30.62	83,900
November 03, 2025	30.67	31.01	31.01	31.03	30.22	68,700
October 31, 2025	31.04	30.67	30.67	31.08	30.6	64,600
October 30, 2025	31.03	31.21	31.21	31.73	31.03	53,100
October 29, 2025	32.45	31.18	31.18	32.45	30.86	72,900
October 28, 2025	32.05	32.42	32.42	32.6	32.05	63,400
October 27, 2025	32.08	32.27	32.27	32.31	32	73,136
October 24, 2025	31.89	32.01	32.01	32.03	31.41	65,637
October 23, 2025	31.22	31.66	31.66	31.76	31.21	107,935
October 22, 2025	30.9	31.29	31.29	31.49	30.9	52,400
October 21, 2025	30.66	30.91	30.91	31.32	30.66	58,119
October 20, 2025	30.73	30.84	30.84	31.08	30.36	109,900
October 17, 2025	29.73	30.55	30.55	30.6	29.52	55,006

Central Garden & Pet Company (CENT) NASDAQ