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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	33.87	32.89	32.89	34.05	32.76	258,139
September 09, 2025	33.83	34.03	34.03	34.05	33.42	322,325
September 08, 2025	34.09	33.96	33.96	34.17	33.79	290,900
September 05, 2025	34.13	34.15	34.15	34.88	33.95	335,808
September 04, 2025	33.75	34.1	34.1	34.1	33.02	396,800
September 03, 2025	33.19	33.6	33.6	34.03	32.98	553,927
September 02, 2025	32.74	33.52	33.52	33.53	32.74	355,200
August 29, 2025	32.79	33.03	33.03	33.19	32.59	525,120
August 28, 2025	32.83	32.6	32.6	32.83	32.05	400,200
August 27, 2025	32.3	32.66	32.66	32.78	32.05	185,400
August 26, 2025	32.66	32.41	32.41	32.7	32.28	251,311
August 25, 2025	32.98	32.7	32.7	33.19	32.52	398,043
August 22, 2025	32.5	33.2	33.2	33.32	32.35	518,623
August 21, 2025	31.77	32.21	32.21	32.26	31.74	252,600
August 20, 2025	32.56	31.82	31.82	32.63	31.64	376,528
August 19, 2025	32.28	32.37	32.37	32.87	32.24	204,727
August 18, 2025	32.66	32.09	32.09	32.72	32.06	307,826
August 15, 2025	32.94	32.48	32.48	33.01	32.2	563,147

Central Garden & Pet Company (CENTA) NASDAQ