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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32.94	32.48	32.48	33.01	32.2	563,147
August 14, 2025	32.95	32.79	32.79	33.28	32.58	527,834
August 13, 2025	32.08	33.44	33.44	33.59	31.97	637,200
August 12, 2025	30.69	31.87	31.87	32.13	30.53	461,626
August 11, 2025	30.95	30.45	30.45	31.11	30.21	454,865
August 08, 2025	31.71	30.71	30.71	31.81	30.34	521,532
August 07, 2025	35.83	31.74	31.74	35.9	31.47	777,322
August 06, 2025	35.92	35.74	35.74	36.06	35.7	439,600
August 05, 2025	35.69	35.87	35.87	36.01	35.49	284,400
August 04, 2025	35.4	35.77	35.77	35.99	35.28	483,408
August 01, 2025	35.43	35.24	35.24	35.5	34.61	273,000
July 31, 2025	35.19	35.52	35.52	35.69	34.94	283,900
July 30, 2025	35.79	35.63	35.63	36.04	35.32	257,900
July 29, 2025	36.18	35.76	35.76	36.18	35.57	271,100
July 28, 2025	36.6	35.7	35.7	36.63	35.65	267,027
July 25, 2025	36.6	36.58	36.58	36.77	36.24	234,938
July 24, 2025	37.02	36.63	36.63	37.35	36.54	256,720
July 23, 2025	37.09	37.27	37.27	37.29	36.67	286,200
July 22, 2025	36.01	36.89	36.89	37.09	36.01	346,803
July 21, 2025	36.21	36	36	36.55	35.95	312,700
July 18, 2025	36.58	36.01	36.01	37.09	35.78	487,023
July 17, 2025	35.85	36.71	36.71	36.82	35.82	414,200
July 16, 2025	35.96	35.78	35.78	36.17	35.54	524,113
July 15, 2025	36.69	35.66	35.66	36.7	35.37	743,600
July 14, 2025	35.73	36.52	36.52	36.55	35.15	672,430
July 11, 2025	33.37	35.75	35.75	35.93	32.64	654,731
July 10, 2025	31.91	32.32	32.32	32.79	31.82	303,815
July 09, 2025	32.14	32.1	32.1	32.2	31.71	362,244
July 08, 2025	31.55	31.99	31.99	32.16	31.18	425,505
July 07, 2025	32.17	31.55	31.55	32.39	31.29	673,727
July 03, 2025	32.6	32.43	32.43	32.68	32.14	277,100
July 02, 2025	32.15	32.39	32.39	32.42	31.73	439,018
July 01, 2025	31.19	32.1	32.1	32.65	31.04	605,200
June 30, 2025	31.51	31.29	31.29	31.66	31.12	658,000
June 27, 2025	31.17	31.49	31.49	31.51	30.77	1.44M
June 26, 2025	30.93	31.04	31.04	31.16	30.76	254,527
June 25, 2025	31.39	30.97	30.97	31.39	30.68	682,627
June 24, 2025	31.41	31.39	31.39	31.74	31.02	539,714
June 23, 2025	30.44	31.16	31.16	31.16	30.29	511,726
June 20, 2025	30.54	30.44	30.44	30.63	30.06	720,470
June 18, 2025	30.18	30.34	30.34	30.64	30.01	455,139
June 17, 2025	30.2	30.18	30.18	31.33	29.99	498,400
June 16, 2025	30.53	30.44	30.44	31.31	30	379,400
June 13, 2025	31.06	30.23	30.23	31.55	30.07	236,702
June 12, 2025	31.32	31.41	31.41	31.48	31.11	311,902
June 11, 2025	32.2	31.39	31.39	32.2	31.33	215,700
June 10, 2025	32.03	32.05	32.05	32.45	31.86	369,700
June 09, 2025	31.64	31.84	31.84	32.04	31.45	248,400
June 06, 2025	31.47	31.53	31.53	31.6	31.08	477,831
June 05, 2025	31	31.02	31.02	31.21	30.55	376,818
June 04, 2025	31.38	31.08	31.08	31.45	31.04	233,402
June 03, 2025	31.38	31.49	31.49	31.73	30.9	295,300
June 02, 2025	31.8	31.37	31.37	31.85	31.25	270,945
May 30, 2025	31.94	31.97	31.97	32.13	31.82	305,645
May 29, 2025	32.12	32.01	32.01	32.23	31.82	186,800
May 28, 2025	32.27	32.03	32.03	32.53	31.89	196,440
May 27, 2025	31.83	32.38	32.38	32.43	31.56	210,338
May 23, 2025	31.47	31.51	31.51	31.91	30.86	327,101
May 22, 2025	31.91	31.88	31.88	32.09	31.53	375,400
May 21, 2025	32.02	32.13	32.13	32.58	31.86	342,900

Central Garden & Pet Company (CENTA) NASDAQ