Central Garden & Pet (CENTA)
32.11
0.19 (0.60%)
At close: Mar 28, 2025, 3:59 PM
31.98
-0.40%
After-hours: Mar 28, 2025, 07:49 PM EDT
Central Garden & Pet Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.06 | 32.22 | 31.46 | 32.12 | 0.20 | 0.63% | 286,937 |
| Mar 27, 2025 | 31.60 | 32.02 | 31.22 | 31.92 | 0.41 | 1.30% | 250,000 |
| Mar 26, 2025 | 31.19 | 31.51 | 30.98 | 31.51 | 0.61 | 1.97% | 239,800 |
| Mar 25, 2025 | 31.51 | 31.56 | 30.84 | 30.90 | -0.70 | -2.22% | 314,929 |
| Mar 24, 2025 | 30.92 | 31.83 | 30.67 | 31.60 | 1.14 | 3.74% | 554,700 |
| Mar 21, 2025 | 32.16 | 32.30 | 30.14 | 30.46 | -1.96 | -6.05% | 1,705,100 |
| Mar 20, 2025 | 32.03 | 32.53 | 31.98 | 32.42 | 0.06 | 0.19% | 422,211 |
| Mar 19, 2025 | 31.80 | 32.44 | 31.74 | 32.36 | 0.59 | 1.86% | 413,300 |
| Mar 18, 2025 | 32.36 | 32.48 | 31.74 | 31.77 | -0.75 | -2.31% | 299,932 |
| Mar 17, 2025 | 32.24 | 32.76 | 32.24 | 32.52 | 0.18 | 0.56% | 289,300 |
| Mar 14, 2025 | 32.10 | 32.45 | 31.36 | 32.34 | 0.41 | 1.28% | 294,141 |
| Mar 13, 2025 | 31.95 | 32.29 | 31.73 | 31.93 | -0.02 | -0.06% | 327,344 |
| Mar 12, 2025 | 32.51 | 32.63 | 31.71 | 31.95 | -0.58 | -1.78% | 371,508 |
| Mar 11, 2025 | 32.60 | 32.76 | 32.19 | 32.53 | 0.01 | 0.03% | 319,214 |
| Mar 10, 2025 | 32.41 | 33.18 | 32.01 | 32.52 | -0.15 | -0.46% | 383,500 |
| Mar 7, 2025 | 32.50 | 33.23 | 32.50 | 32.67 | 0.21 | 0.65% | 325,000 |
| Mar 6, 2025 | 31.64 | 32.65 | 31.44 | 32.46 | 0.80 | 2.53% | 275,640 |
| Mar 5, 2025 | 31.09 | 31.92 | 31.09 | 31.66 | 0.67 | 2.16% | 393,200 |
| Mar 4, 2025 | 30.80 | 31.40 | 30.60 | 30.99 | 0.04 | 0.13% | 259,200 |
| Mar 3, 2025 | 31.38 | 31.80 | 30.83 | 30.95 | -0.53 | -1.68% | 382,900 |
| Feb 28, 2025 | 30.72 | 31.55 | 30.67 | 31.48 | 0.76 | 2.47% | 526,624 |
| Feb 27, 2025 | 31.44 | 31.58 | 30.70 | 30.72 | -0.72 | -2.29% | 354,634 |
| Feb 26, 2025 | 31.34 | 31.71 | 31.00 | 31.44 | 0.12 | 0.38% | 470,200 |
| Feb 25, 2025 | 32.48 | 32.55 | 30.88 | 31.32 | -1.16 | -3.57% | 693,800 |
| Feb 24, 2025 | 32.40 | 33.05 | 32.01 | 32.48 | 0.43 | 1.34% | 337,600 |
| Feb 21, 2025 | 32.26 | 32.38 | 31.91 | 32.05 | 0.03 | 0.09% | 272,827 |
| Feb 20, 2025 | 32.08 | 32.32 | 31.91 | 32.02 | -0.32 | -0.99% | 200,000 |
| Feb 19, 2025 | 32.64 | 33.06 | 32.10 | 32.34 | -0.50 | -1.52% | 214,915 |
| Feb 18, 2025 | 32.75 | 33.45 | 32.46 | 32.84 | -0.41 | -1.23% | 187,600 |
| Feb 14, 2025 | 33.33 | 34.14 | 33.00 | 33.25 | -0.26 | -0.78% | 296,100 |
| Feb 13, 2025 | 33.23 | 33.57 | 32.84 | 33.51 | 0.61 | 1.85% | 204,331 |
| Feb 12, 2025 | 33.13 | 33.31 | 32.64 | 32.90 | -0.73 | -2.17% | 229,000 |
| Feb 11, 2025 | 32.68 | 33.99 | 32.56 | 33.63 | 0.78 | 2.37% | 202,800 |
| Feb 10, 2025 | 32.96 | 33.19 | 32.44 | 32.85 | -0.01 | -0.03% | 267,200 |
| Feb 7, 2025 | 33.96 | 34.19 | 32.17 | 32.86 | -1.33 | -3.89% | 467,800 |
| Feb 6, 2025 | 33.92 | 35.15 | 32.98 | 34.19 | 2.50 | 7.89% | 697,600 |
| Feb 5, 2025 | 31.61 | 31.78 | 31.30 | 31.69 | 0.33 | 1.05% | 361,900 |
| Feb 4, 2025 | 30.84 | 31.51 | 30.82 | 31.36 | 0.28 | 0.90% | 278,400 |
| Feb 3, 2025 | 30.64 | 31.24 | 30.51 | 31.08 | -0.11 | -0.35% | 213,535 |
| Jan 31, 2025 | 31.23 | 31.52 | 30.89 | 31.19 | -0.25 | -0.80% | 222,000 |
| Jan 30, 2025 | 31.45 | 31.83 | 31.23 | 31.44 | 0.16 | 0.51% | 128,300 |
| Jan 29, 2025 | 31.02 | 31.56 | 31.02 | 31.28 | 0.03 | 0.10% | 170,900 |
| Jan 28, 2025 | 31.30 | 31.57 | 30.95 | 31.25 | -0.16 | -0.51% | 180,000 |
| Jan 27, 2025 | 31.04 | 32.08 | 31.04 | 31.41 | 0.45 | 1.45% | 217,800 |
| Jan 24, 2025 | 30.92 | 31.44 | 30.92 | 30.96 | -0.25 | -0.80% | 144,200 |
| Jan 23, 2025 | 30.55 | 31.39 | 30.48 | 31.21 | 0.47 | 1.53% | 178,500 |
| Jan 22, 2025 | 31.25 | 31.51 | 30.66 | 30.74 | -0.69 | -2.20% | 230,900 |
| Jan 21, 2025 | 30.85 | 31.65 | 30.72 | 31.43 | 0.74 | 2.41% | 209,746 |
| Jan 17, 2025 | 31.08 | 31.25 | 30.69 | 30.69 | -0.13 | -0.42% | 160,200 |
| Jan 16, 2025 | 30.38 | 30.93 | 30.27 | 30.82 | 0.33 | 1.08% | 213,000 |