Central Garden & Pet (CENT)
35.68
0.70 (2.00%)
At close: Mar 05, 2025, 3:59 PM
35.79
0.31%
After-hours: Mar 05, 2025, 04:00 PM EST
CENT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 35.07 | 35.46 | 34.47 | 34.98 | 0.06 | 0.17% | 148,526 |
| Mar 3, 2025 | 35.57 | 35.79 | 34.67 | 34.92 | -0.37 | -1.05% | 201,500 |
| Feb 28, 2025 | 34.62 | 35.32 | 34.29 | 35.29 | 0.91 | 2.65% | 229,900 |
| Feb 27, 2025 | 35.25 | 35.25 | 34.37 | 34.38 | -0.87 | -2.47% | 230,337 |
| Feb 26, 2025 | 34.84 | 35.73 | 34.73 | 35.25 | 0.09 | 0.26% | 290,638 |
| Feb 25, 2025 | 37.23 | 37.92 | 34.78 | 35.16 | -2.35 | -6.26% | 520,204 |
| Feb 24, 2025 | 37.34 | 38.06 | 37.16 | 37.51 | 0.30 | 0.81% | 77,225 |
| Feb 21, 2025 | 37.46 | 37.46 | 36.99 | 37.21 | 0.06 | 0.16% | 109,016 |
| Feb 20, 2025 | 37.01 | 37.74 | 36.68 | 37.15 | -0.45 | -1.20% | 68,901 |
| Feb 19, 2025 | 37.82 | 38.60 | 37.31 | 37.60 | -0.61 | -1.60% | 123,100 |
| Feb 18, 2025 | 38.57 | 39.33 | 37.90 | 38.21 | -0.54 | -1.39% | 66,500 |
| Feb 14, 2025 | 39.03 | 39.80 | 38.71 | 38.75 | -0.37 | -0.95% | 80,409 |
| Feb 13, 2025 | 38.44 | 39.18 | 38.35 | 39.12 | 0.82 | 2.14% | 74,500 |
| Feb 12, 2025 | 38.65 | 38.88 | 38.12 | 38.30 | -1.05 | -2.67% | 76,746 |
| Feb 11, 2025 | 38.12 | 39.78 | 38.12 | 39.35 | 0.90 | 2.34% | 95,600 |
| Feb 10, 2025 | 38.60 | 38.75 | 37.97 | 38.45 | -0.05 | -0.13% | 102,700 |
| Feb 7, 2025 | 39.96 | 39.96 | 37.61 | 38.50 | -1.66 | -4.13% | 142,600 |
| Feb 6, 2025 | 39.87 | 41.01 | 38.44 | 40.16 | 3.09 | 8.34% | 225,900 |
| Feb 5, 2025 | 36.88 | 37.08 | 36.67 | 37.07 | 0.27 | 0.73% | 80,311 |
| Feb 4, 2025 | 36.19 | 36.90 | 35.96 | 36.80 | 0.49 | 1.35% | 79,900 |
| Feb 3, 2025 | 35.85 | 36.45 | 35.55 | 36.31 | -0.18 | -0.49% | 55,900 |
| Jan 31, 2025 | 36.67 | 36.79 | 36.14 | 36.49 | -0.33 | -0.90% | 88,028 |
| Jan 30, 2025 | 36.88 | 37.40 | 36.54 | 36.82 | 0.12 | 0.33% | 83,600 |
| Jan 29, 2025 | 36.59 | 36.99 | 36.41 | 36.70 | -0.16 | -0.43% | 77,442 |
| Jan 28, 2025 | 36.82 | 37.22 | 36.59 | 36.86 | -0.14 | -0.38% | 85,035 |
| Jan 27, 2025 | 36.59 | 37.69 | 36.57 | 37.00 | 0.51 | 1.40% | 98,437 |
| Jan 24, 2025 | 36.91 | 37.19 | 36.48 | 36.49 | -0.36 | -0.98% | 92,500 |
| Jan 23, 2025 | 35.99 | 37.09 | 35.66 | 36.85 | 0.74 | 2.05% | 102,900 |
| Jan 22, 2025 | 36.92 | 37.10 | 36.01 | 36.11 | -0.87 | -2.35% | 97,745 |
| Jan 21, 2025 | 35.77 | 37.28 | 35.77 | 36.98 | 0.72 | 1.99% | 89,344 |
| Jan 17, 2025 | 36.57 | 36.78 | 36.18 | 36.26 | -0.06 | -0.17% | 52,724 |
| Jan 16, 2025 | 35.65 | 36.37 | 35.65 | 36.32 | 0.36 | 1.00% | 74,910 |
| Jan 15, 2025 | 36.34 | 36.46 | 35.87 | 35.96 | 0.15 | 0.42% | 67,600 |
| Jan 14, 2025 | 36.49 | 37.06 | 35.68 | 35.81 | -0.40 | -1.10% | 101,209 |
| Jan 13, 2025 | 34.78 | 36.49 | 34.78 | 36.21 | 1.06 | 3.02% | 78,600 |
| Jan 10, 2025 | 35.44 | 35.48 | 34.69 | 35.15 | -0.89 | -2.47% | 77,348 |
| Jan 8, 2025 | 35.48 | 36.12 | 35.02 | 36.04 | 0.24 | 0.67% | 99,900 |
| Jan 7, 2025 | 37.43 | 37.55 | 35.70 | 35.80 | -1.86 | -4.94% | 130,829 |
| Jan 6, 2025 | 38.26 | 38.59 | 37.54 | 37.66 | -0.69 | -1.80% | 87,723 |
| Jan 3, 2025 | 38.19 | 38.38 | 37.57 | 38.35 | 0.21 | 0.55% | 142,045 |
| Jan 2, 2025 | 39.20 | 39.20 | 38.00 | 38.14 | -0.66 | -1.70% | 65,600 |
| Dec 31, 2024 | 38.77 | 39.28 | 38.57 | 38.80 | 0.04 | 0.10% | 109,800 |
| Dec 30, 2024 | 38.85 | 38.99 | 38.25 | 38.76 | -0.40 | -1.02% | 67,749 |
| Dec 27, 2024 | 38.93 | 39.55 | 38.47 | 39.16 | -0.05 | -0.13% | 71,900 |
| Dec 26, 2024 | 39.13 | 39.60 | 39.08 | 39.21 | -0.22 | -0.56% | 65,600 |
| Dec 24, 2024 | 39.25 | 39.52 | 38.98 | 39.43 | 0.20 | 0.51% | 56,600 |
| Dec 23, 2024 | 39.73 | 40.13 | 38.84 | 39.23 | -0.81 | -2.02% | 127,918 |
| Dec 20, 2024 | 40.11 | 41.27 | 39.94 | 40.04 | -0.44 | -1.09% | 552,400 |
| Dec 19, 2024 | 41.70 | 42.01 | 40.08 | 40.48 | -0.83 | -2.01% | 209,707 |
| Dec 18, 2024 | 43.10 | 43.24 | 41.07 | 41.31 | -1.83 | -4.24% | 210,851 |