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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.96	39.67	39.67	39.92	38.96	68,700
February 19, 2026	38.72	39.08	39.08	39.17	38.5	100,500
February 18, 2026	38.63	38.93	38.93	39.38	38.43	124,100
February 17, 2026	38.26	38.61	38.61	39.48	37.96	117,500
February 13, 2026	37.34	37.95	37.95	38.26	37.11	106,900
February 12, 2026	37.65	37.35	37.35	37.82	36.88	66,012
February 11, 2026	37.77	37.34	37.34	38.05	37.13	71,300
February 10, 2026	37.41	37.74	37.74	38.22	37.41	67,600
February 09, 2026	38.05	37.51	37.51	38.43	37.17	67,800
February 06, 2026	36.55	37.99	37.99	38.38	36.5	114,432
February 05, 2026	35.11	36.6	36.6	37.13	31.6	146,937
February 04, 2026	34.55	35.11	35.11	35.62	34.55	83,423
February 03, 2026	34.42	34.48	34.48	35.13	34.17	80,100
February 02, 2026	34.06	34.48	34.48	34.68	33.7	44,483
January 30, 2026	33.08	33.83	33.83	33.88	32.89	87,422
January 29, 2026	32.23	33.21	33.21	33.21	31.84	63,723
January 28, 2026	32.36	32.09	32.09	32.45	32.03	55,066
January 27, 2026	32.24	32.08	32.08	32.96	31.95	43,900
January 26, 2026	32.19	32.3	32.3	32.45	32.02	49,500
January 23, 2026	32.5	32.18	32.18	32.54	32.08	34,617
January 22, 2026	32.44	32.51	32.51	33.21	32.23	48,228
January 21, 2026	31.84	32.31	32.31	32.34	31.82	53,606
January 20, 2026	32.01	31.8	31.8	32.15	31.63	66,300
January 16, 2026	32.77	32.25	32.25	32.94	31.25	143,907
January 15, 2026	33	33.24	33.24	33.38	32.83	58,206
January 14, 2026	32.6	33.09	33.09	33.39	32.6	67,502
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

Central Garden & Pet Company (CENT) NASDAQ