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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	27.96	29.24	29.24	29.33	27.87	538,200
November 20, 2025	27.68	27.78	27.78	28	27.41	522,700
November 19, 2025	28.01	27.53	27.53	28.14	27.5	350,000
November 18, 2025	28.07	27.98	27.98	28.25	27.71	508,900
November 17, 2025	28.59	28.09	28.09	28.77	28.04	356,347
November 14, 2025	28.62	28.59	28.59	28.76	28.33	409,437
November 13, 2025	28.62	28.88	28.88	29.2	28.33	324,440
November 12, 2025	28.56	28.65	28.65	28.94	28.56	364,108
November 11, 2025	28.7	28.56	28.56	29.14	28.17	291,907
November 10, 2025	28.45	28.6	28.6	28.92	28.17	331,600
November 07, 2025	28.37	28.39	28.39	28.75	28.01	369,300
November 06, 2025	28.31	28.19	28.19	28.63	28.08	377,600
November 05, 2025	27.85	28.41	28.41	28.46	27.62	395,600
November 04, 2025	28.09	27.83	27.83	28.11	27.65	271,800
November 03, 2025	27.73	28.09	28.09	28.1	27.39	400,900
October 31, 2025	28.08	27.81	27.81	28.27	27.72	378,400
October 30, 2025	28.19	28.27	28.27	28.79	27.92	564,541
October 29, 2025	29.14	28.17	28.17	29.32	27.86	588,400
October 28, 2025	29.03	29.31	29.31	29.58	28.97	491,927
October 27, 2025	29.03	29.23	29.23	29.25	28.91	409,000
October 24, 2025	28.7	29.01	29.01	29.01	28.58	306,326
October 23, 2025	28.26	28.68	28.68	28.77	28.11	355,500
October 22, 2025	28.03	28.33	28.33	28.55	27.83	309,164
October 21, 2025	27.9	27.98	27.98	28.35	27.86	371,838
October 20, 2025	27.7	27.82	27.82	28.04	27.51	213,300
October 17, 2025	27.02	27.66	27.66	27.71	26.99	257,900
October 16, 2025	26.7	27.04	27.04	27.35	26.5	297,400
October 15, 2025	26.84	26.72	26.72	27.16	26.59	273,729
October 14, 2025	26.09	26.69	26.69	26.79	25.97	322,930
October 13, 2025	27.01	26.27	26.27	27.22	26.2	350,625
October 10, 2025	27.39	26.76	26.76	27.59	26.72	280,257
October 09, 2025	27.48	27.37	27.37	27.63	27.17	324,813
October 08, 2025	28.01	27.55	27.55	28.09	27.38	361,500
October 07, 2025	28.23	28.04	28.04	28.32	27.82	257,319
October 06, 2025	29.04	28.26	28.26	29.23	28.21	298,174
October 03, 2025	29.09	29.06	29.06	29.74	29	325,019
October 02, 2025	29.01	29.09	29.09	29.27	28.77	273,300
October 01, 2025	29.38	29.1	29.1	29.56	28.93	360,800
September 30, 2025	29.57	29.53	29.53	29.69	29.09	254,805
September 29, 2025	30.05	29.58	29.58	30.05	29.44	331,025
September 26, 2025	30.1	30.01	30.01	30.19	29.86	248,601
September 25, 2025	30.4	30.11	30.11	30.49	29.93	330,511
September 24, 2025	30.31	30.42	30.42	30.68	30.14	439,002
September 23, 2025	30.61	30.39	30.39	30.8	30.14	354,200
September 22, 2025	31.33	30.58	30.58	31.5	30.52	338,000
September 19, 2025	32.55	31.26	31.26	32.55	31.2	979,123
September 18, 2025	32.32	32.55	32.55	32.75	32.09	327,245
September 17, 2025	32.23	32.13	32.13	33.09	32.01	348,701
September 16, 2025	31.98	32.23	32.23	32.32	31.87	255,800
September 15, 2025	32.34	32.17	32.17	32.49	31.85	366,300
September 12, 2025	33.05	32.35	32.35	33.05	32.32	205,700
September 11, 2025	33	33.24	33.24	33.35	32.79	310,500

Central Garden & Pet Company (CENTA) NASDAQ