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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.72	35.23	35.23	35.34	34.48	302,207
February 19, 2026	34.49	34.61	34.61	34.81	34.14	268,331
February 18, 2026	34.47	34.48	34.48	35.44	34.24	298,837
February 17, 2026	35	34.26	34.26	35.12	34.16	336,500
February 13, 2026	33.41	33.98	33.98	34.09	33.2	217,538
February 12, 2026	33.68	33.49	33.49	33.7	33	219,000
February 11, 2026	33.85	33.49	33.49	34.14	33.12	318,100
February 10, 2026	33.38	33.74	33.74	34.23	33.38	207,448
February 09, 2026	34.08	33.45	33.45	34.48	33.36	265,500
February 06, 2026	32.77	34.08	34.08	34.51	32.7	501,231
February 05, 2026	30.88	33.17	33.17	33.71	28.62	629,400
February 04, 2026	31.48	31.81	31.81	32.33	31.36	247,949
February 03, 2026	31.18	31.22	31.22	32	30.86	263,000
February 02, 2026	30.69	31.31	31.31	32	30.51	353,200
January 30, 2026	30.07	30.67	30.67	30.79	29.67	468,749
January 29, 2026	29.08	30.12	30.12	30.16	28.94	434,900
January 28, 2026	29.19	29.08	29.08	29.56	29.06	246,336
January 27, 2026	29.16	29.16	29.16	29.39	29.02	204,231
January 26, 2026	29.25	29.33	29.33	29.51	29.15	188,731
January 23, 2026	29.38	29.23	29.23	29.8	29.1	175,406
January 22, 2026	29.38	29.51	29.51	29.88	29.3	201,500
January 21, 2026	28.98	29.36	29.36	29.4	28.85	188,400
January 20, 2026	28.97	28.88	28.88	29.22	28.8	266,800
January 16, 2026	29.11	29.28	29.28	29.47	28.43	498,412
January 15, 2026	29.9	30.14	30.14	30.25	29.64	148,500
January 14, 2026	29.51	29.92	29.92	30.27	29.51	294,796
January 13, 2026	29.6	29.57	29.57	29.9	29.47	132,610
January 12, 2026	29.54	29.5	29.5	29.67	29.25	206,800
January 09, 2026	29.78	29.68	29.68	29.78	29.24	158,184
January 08, 2026	28.55	29.44	29.44	29.61	28.55	229,200
January 07, 2026	29.44	28.75	28.75	29.59	28.47	257,106
January 06, 2026	29.07	29.29	29.29	29.39	28.98	207,470
January 05, 2026	28.86	29.13	29.13	29.23	28.76	251,019
January 02, 2026	29.19	28.96	28.96	29.48	28.89	210,049
December 31, 2025	29.3	29.19	29.19	29.41	29.06	155,200
December 30, 2025	29.29	29.3	29.3	29.64	29.24	189,700
December 29, 2025	29.63	29.4	29.4	29.85	29.29	199,207
December 26, 2025	29.54	29.6	29.6	29.74	29.46	137,100
December 24, 2025	29.21	29.54	29.54	29.73	29.15	103,938
December 23, 2025	28.98	29.2	29.2	29.45	28.98	214,962
December 22, 2025	29.07	29.22	29.22	29.44	28.86	225,817
December 19, 2025	29.41	29.06	29.06	29.49	28.87	763,400
December 18, 2025	30.66	29.56	29.56	30.89	29.54	318,620
December 17, 2025	30.41	30.56	30.56	31.1	30.39	272,051
December 16, 2025	30.81	30.47	30.47	30.82	30.44	286,231
December 15, 2025	30.56	30.58	30.58	30.71	30.22	222,526
December 12, 2025	30.65	30.44	30.44	30.87	30.04	273,912
December 11, 2025	30.92	30.58	30.58	31.39	30	348,200
December 10, 2025	29.91	30.78	30.78	31.07	29.62	223,635
December 09, 2025	29.82	29.88	29.88	30.09	29.79	229,400
December 08, 2025	30.54	29.84	29.84	30.65	29.7	328,203
December 05, 2025	30.29	30.44	30.44	30.88	30.02	242,500
December 04, 2025	30.77	30.38	30.38	30.93	30.17	233,496
December 03, 2025	30.54	30.75	30.75	30.92	30.49	234,400
December 02, 2025	30.55	30.5	30.5	30.66	30.13	311,600
December 01, 2025	30.84	30.5	30.5	31.07	30.4	299,621
November 28, 2025	30.89	30.94	30.94	31.19	30.46	263,600
November 26, 2025	30.71	30.98	30.98	31.46	30.57	870,700
November 25, 2025	30.54	30.93	30.93	32.52	30.07	794,100
November 24, 2025	29.09	28.59	28.59	29.5	28.46	563,844

Central Garden & Pet Company (CENTA) NASDAQ