Central Garden & Pet CompanyCENTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $33.08 | $33.88 | $32.89 | $33.83 | 87,422 |
| 1/29/2026 | $32.23 | $33.21 | $31.84 | $33.21 | 63,723 |
| 1/28/2026 | $32.12 | $32.56 | $32.03 | $32.09 | 91,831 |
| 1/27/2026 | $32.24 | $32.96 | $31.95 | $32.08 | 43,900 |
| 1/26/2026 | $32.19 | $32.45 | $32.02 | $32.30 | 49,500 |
| 1/23/2026 | $32.50 | $32.54 | $32.08 | $32.18 | 34,617 |
| 1/22/2026 | $32.44 | $33.21 | $32.23 | $32.51 | 48,228 |
| 1/21/2026 | $31.84 | $32.34 | $31.82 | $32.31 | 53,606 |
| 1/20/2026 | $32.01 | $32.15 | $31.63 | $31.80 | 66,300 |
| 1/16/2026 | $32.77 | $32.94 | $31.25 | $32.25 | 143,907 |
| 1/15/2026 | $33.00 | $33.38 | $32.83 | $33.24 | 58,206 |
| 1/14/2026 | $32.60 | $33.39 | $32.60 | $33.09 | 67,502 |
| 1/13/2026 | $32.63 | $32.93 | $32.50 | $32.56 | 77,300 |
| 1/12/2026 | $32.60 | $32.72 | $32.35 | $32.47 | 55,441 |
| 1/9/2026 | $32.41 | $32.73 | $32.21 | $32.72 | 67,110 |
| 1/8/2026 | $31.46 | $32.52 | $31.46 | $32.38 | 78,438 |
| 1/7/2026 | $32.43 | $32.57 | $31.41 | $31.66 | 54,949 |
| 1/6/2026 | $31.97 | $32.41 | $31.78 | $32.27 | 54,845 |
| 1/5/2026 | $31.87 | $32.22 | $31.76 | $32.15 | 43,300 |
| 1/2/2026 | $32.13 | $32.17 | $31.83 | $31.95 | 43,721 |
| 12/31/2025 | $32.28 | $32.52 | $32.12 | $32.15 | 33,400 |
| 12/30/2025 | $32.71 | $32.71 | $32.27 | $32.28 | 42,200 |
| 12/29/2025 | $32.74 | $32.84 | $32.26 | $32.43 | 60,300 |
| 12/26/2025 | $32.62 | $33.19 | $32.51 | $32.69 | 47,000 |
| 12/24/2025 | $32.16 | $32.71 | $32.16 | $32.61 | 44,800 |
| 12/23/2025 | $32.21 | $32.40 | $32.04 | $32.25 | 49,434 |
| 12/22/2025 | $31.92 | $32.40 | $31.92 | $32.24 | 69,708 |
| 12/19/2025 | $32.47 | $32.75 | $31.86 | $32.02 | 224,500 |
| 12/18/2025 | $33.95 | $33.99 | $32.63 | $32.65 | 90,616 |
| 12/17/2025 | $33.82 | $34.35 | $33.62 | $33.76 | 69,100 |
| 12/16/2025 | $33.84 | $34.07 | $33.67 | $33.71 | 61,700 |
| 12/15/2025 | $33.78 | $33.85 | $33.37 | $33.76 | 55,900 |
| 12/12/2025 | $33.81 | $33.98 | $33.20 | $33.58 | 78,848 |
| 12/11/2025 | $34.15 | $34.60 | $33.71 | $33.76 | 79,428 |
| 12/10/2025 | $32.85 | $34.28 | $32.85 | $33.97 | 112,545 |
| 12/9/2025 | $33.82 | $33.82 | $32.80 | $32.93 | 71,720 |
| 12/8/2025 | $33.57 | $34.09 | $32.74 | $32.82 | 98,921 |
| 12/5/2025 | $33.43 | $33.59 | $33.20 | $33.52 | 55,400 |
| 12/4/2025 | $33.83 | $34.24 | $33.17 | $33.54 | 98,236 |
| 12/3/2025 | $33.65 | $34.17 | $33.65 | $33.90 | 54,800 |
| 12/2/2025 | $33.82 | $34.33 | $33.23 | $33.63 | 89,730 |
| 12/1/2025 | $33.89 | $34.37 | $33.56 | $33.71 | 112,500 |
| 11/28/2025 | $34.62 | $34.62 | $33.85 | $34.16 | 63,700 |
| 11/26/2025 | $34.15 | $34.70 | $33.94 | $34.21 | 168,000 |
| 11/25/2025 | $32.89 | $35.93 | $32.89 | $34.15 | 259,400 |
| 11/24/2025 | $32.11 | $32.53 | $30.80 | $31.43 | 251,149 |
| 11/21/2025 | $30.95 | $32.36 | $30.67 | $32.29 | 79,012 |
| 11/20/2025 | $30.66 | $31.00 | $30.39 | $30.80 | 71,400 |
| 11/19/2025 | $30.94 | $31.17 | $30.39 | $30.47 | 45,247 |
| 11/18/2025 | $31.04 | $31.58 | $30.73 | $30.87 | 61,901 |
| 11/17/2025 | $31.68 | $31.74 | $31.00 | $31.04 | 61,148 |
| 11/14/2025 | $31.94 | $31.94 | $31.31 | $31.69 | 64,544 |
| 11/13/2025 | $31.73 | $32.20 | $31.63 | $31.94 | 47,546 |
| 11/12/2025 | $31.45 | $32.00 | $31.45 | $31.73 | 57,305 |
| 11/11/2025 | $31.90 | $32.21 | $31.57 | $31.59 | 59,500 |
| 11/10/2025 | $31.64 | $31.95 | $31.24 | $31.76 | 56,000 |
| 11/7/2025 | $31.35 | $31.77 | $31.32 | $31.42 | 77,700 |
| 11/6/2025 | $31.34 | $31.59 | $31.13 | $31.28 | 98,500 |
| 11/5/2025 | $30.72 | $31.43 | $30.65 | $31.36 | 54,800 |
| 11/4/2025 | $30.88 | $31.02 | $30.62 | $30.72 | 83,900 |