Central Garden & Pet CompanyCENTANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $30.69 | $31.41 | $30.50 | $31.36 | 162,062 |
| 1/30/2026 | $30.07 | $30.79 | $29.67 | $30.67 | 468,749 |
| 1/29/2026 | $29.08 | $30.16 | $28.94 | $30.12 | 434,900 |
| 1/28/2026 | $29.19 | $29.56 | $29.06 | $29.08 | 246,336 |
| 1/27/2026 | $29.16 | $29.39 | $29.02 | $29.16 | 204,231 |
| 1/26/2026 | $29.25 | $29.51 | $29.15 | $29.33 | 188,731 |
| 1/23/2026 | $29.38 | $29.80 | $29.10 | $29.23 | 175,406 |
| 1/22/2026 | $29.38 | $29.88 | $29.30 | $29.51 | 201,500 |
| 1/21/2026 | $28.98 | $29.40 | $28.85 | $29.36 | 188,400 |
| 1/20/2026 | $28.97 | $29.22 | $28.80 | $28.88 | 266,800 |
| 1/16/2026 | $29.11 | $29.47 | $28.43 | $29.28 | 498,412 |
| 1/15/2026 | $29.90 | $30.25 | $29.64 | $30.14 | 148,500 |
| 1/14/2026 | $29.51 | $30.27 | $29.51 | $29.92 | 294,796 |
| 1/13/2026 | $29.60 | $29.90 | $29.47 | $29.57 | 151,644 |
| 1/12/2026 | $29.54 | $29.67 | $29.25 | $29.50 | 206,800 |
| 1/9/2026 | $29.42 | $29.68 | $29.24 | $29.68 | 162,400 |
| 1/8/2026 | $28.55 | $29.61 | $28.55 | $29.44 | 229,200 |
| 1/7/2026 | $29.44 | $29.59 | $28.47 | $28.75 | 257,106 |
| 1/6/2026 | $28.98 | $29.39 | $28.98 | $29.29 | 214,500 |
| 1/5/2026 | $28.86 | $29.23 | $28.76 | $29.13 | 251,019 |
| 1/2/2026 | $29.19 | $29.48 | $28.89 | $28.96 | 210,049 |
| 12/31/2025 | $29.30 | $29.41 | $29.06 | $29.19 | 155,200 |
| 12/30/2025 | $29.29 | $29.64 | $29.24 | $29.30 | 189,700 |
| 12/29/2025 | $29.63 | $29.85 | $29.29 | $29.40 | 199,207 |
| 12/26/2025 | $29.54 | $29.74 | $29.46 | $29.60 | 137,100 |
| 12/24/2025 | $29.21 | $29.73 | $29.15 | $29.54 | 103,938 |
| 12/23/2025 | $29.15 | $29.45 | $29.01 | $29.20 | 226,900 |
| 12/22/2025 | $29.07 | $29.44 | $28.86 | $29.22 | 225,817 |
| 12/19/2025 | $29.41 | $29.49 | $28.87 | $29.06 | 763,400 |
| 12/18/2025 | $30.66 | $30.89 | $29.54 | $29.56 | 318,620 |
| 12/17/2025 | $30.41 | $31.10 | $30.39 | $30.56 | 272,051 |
| 12/16/2025 | $30.81 | $30.82 | $30.44 | $30.47 | 286,231 |
| 12/15/2025 | $30.56 | $30.71 | $30.22 | $30.58 | 222,526 |
| 12/12/2025 | $30.65 | $30.87 | $30.04 | $30.44 | 273,912 |
| 12/11/2025 | $30.92 | $31.39 | $30.00 | $30.58 | 348,200 |
| 12/10/2025 | $29.91 | $31.07 | $29.62 | $30.77 | 332,001 |
| 12/9/2025 | $29.82 | $30.09 | $29.79 | $29.88 | 229,400 |
| 12/8/2025 | $30.54 | $30.65 | $29.70 | $29.84 | 328,203 |
| 12/5/2025 | $30.29 | $30.88 | $30.02 | $30.44 | 242,500 |
| 12/4/2025 | $30.77 | $30.93 | $30.17 | $30.38 | 239,500 |
| 12/3/2025 | $30.54 | $30.92 | $30.49 | $30.75 | 234,400 |
| 12/2/2025 | $30.55 | $30.66 | $30.13 | $30.50 | 311,600 |
| 12/1/2025 | $30.84 | $31.07 | $30.40 | $30.50 | 299,621 |
| 11/28/2025 | $30.89 | $31.19 | $30.46 | $30.94 | 263,600 |
| 11/26/2025 | $30.71 | $31.46 | $30.57 | $30.98 | 870,700 |
| 11/25/2025 | $30.54 | $32.52 | $30.07 | $30.93 | 794,100 |
| 11/24/2025 | $29.09 | $29.50 | $28.46 | $28.59 | 563,844 |
| 11/21/2025 | $27.96 | $29.33 | $27.87 | $29.24 | 538,200 |
| 11/20/2025 | $27.68 | $28.00 | $27.41 | $27.78 | 522,700 |
| 11/19/2025 | $28.01 | $28.14 | $27.50 | $27.53 | 350,000 |
| 11/18/2025 | $28.07 | $28.25 | $27.71 | $27.98 | 508,900 |
| 11/17/2025 | $28.59 | $28.77 | $28.04 | $28.09 | 356,347 |
| 11/14/2025 | $28.62 | $28.76 | $28.33 | $28.59 | 409,437 |
| 11/13/2025 | $28.62 | $29.20 | $28.33 | $28.88 | 324,440 |
| 11/12/2025 | $28.56 | $28.94 | $28.56 | $28.65 | 364,108 |
| 11/11/2025 | $28.70 | $29.14 | $28.17 | $28.56 | 291,907 |
| 11/10/2025 | $28.45 | $28.92 | $28.17 | $28.60 | 331,600 |
| 11/7/2025 | $28.37 | $28.75 | $28.01 | $28.39 | 372,234 |
| 11/6/2025 | $28.31 | $28.63 | $28.08 | $28.19 | 377,600 |
| 11/5/2025 | $27.85 | $28.46 | $27.62 | $28.41 | 395,600 |
| 11/4/2025 | $28.09 | $28.11 | $27.65 | $27.83 | 271,800 |