Central Garden & Pet (CENT)
NASDAQ: CENT
· Real-Time Price · USD
35.58
-0.59 (-1.63%)
At close: Aug 28, 2025, 11:44 AM
CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 35.54 | 36.24 | 35.54 | 36.17 | 36.17 | 1.01% | 48,299 |
| Aug 26, 2025 | 36.21 | 36.21 | 35.55 | 35.81 | 35.81 | -0.94% | 81,900 |
| Aug 25, 2025 | 36.50 | 36.57 | 35.97 | 36.15 | 36.15 | -1.28% | 50,819 |
| Aug 22, 2025 | 35.75 | 36.81 | 35.69 | 36.62 | 36.62 | 2.75% | 72,700 |
| Aug 21, 2025 | 35.10 | 35.74 | 35.03 | 35.64 | 35.64 | 1.31% | 77,531 |
| Aug 20, 2025 | 35.96 | 36.09 | 34.96 | 35.18 | 35.18 | -1.57% | 47,700 |
| Aug 19, 2025 | 35.47 | 36.30 | 35.47 | 35.74 | 35.74 | 0.62% | 48,200 |
| Aug 18, 2025 | 36.02 | 36.37 | 35.45 | 35.52 | 35.52 | -0.81% | 47,211 |
| Aug 15, 2025 | 36.32 | 36.37 | 35.59 | 35.81 | 35.81 | -1.27% | 72,700 |
| Aug 14, 2025 | 36.40 | 36.68 | 36.02 | 36.27 | 36.27 | -1.87% | 55,143 |
| Aug 13, 2025 | 35.33 | 37.09 | 35.33 | 36.96 | 36.96 | 4.88% | 85,830 |
| Aug 12, 2025 | 34.05 | 35.50 | 33.86 | 35.24 | 35.24 | 4.63% | 83,217 |
| Aug 11, 2025 | 34.12 | 34.78 | 33.38 | 33.68 | 33.68 | -1.20% | 88,227 |
| Aug 8, 2025 | 34.79 | 35.29 | 33.61 | 34.09 | 34.09 | -2.85% | 86,909 |
| Aug 7, 2025 | 40.01 | 40.48 | 34.92 | 35.09 | 35.09 | -10.96% | 136,516 |
| Aug 6, 2025 | 39.86 | 39.86 | 39.41 | 39.41 | 39.41 | -0.53% | 54,415 |
| Aug 5, 2025 | 39.50 | 40.37 | 39.15 | 39.62 | 39.62 | 0.23% | 46,448 |
| Aug 4, 2025 | 39.04 | 39.74 | 38.91 | 39.53 | 39.53 | 1.59% | 49,159 |
| Aug 1, 2025 | 38.99 | 39.03 | 38.23 | 38.91 | 38.91 | -0.28% | 63,112 |
| Jul 31, 2025 | 38.91 | 39.22 | 37.73 | 39.02 | 39.02 | -0.69% | 70,400 |