5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
-11.14%
3 MONTH PERFORMANCE
-2.39%
6 MONTH PERFORMANCE
-9.02%
YEAR-TO-DATE PERFORMANCE
-8.27%
1 YEAR PERFORMANCE
-7.75%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $35.33 | $35.72 (1.11%) | $35.84 | $35.33 | 6.60 K | |
| 08/12/2025 | $34.05 | $35.24 (3.49%) | $35.50 | $33.86 | 83.22 K | $2.24 B |
| 08/11/2025 | $34.12 | $33.68 (-1.29%) | $34.78 | $33.38 | 88.23 K | $2.14 B |
| 08/08/2025 | $34.79 | $34.09 (-2.01%) | $35.29 | $33.61 | 86.91 K | $2.17 B |
| 08/07/2025 | $40.01 | $35.09 (-12.3%) | $40.48 | $34.92 | 136.52 K | $2.23 B |
| 08/06/2025 | $39.86 | $39.41 (-1.13%) | $39.86 | $39.41 | 54.42 K | $2.50 B |
| 08/05/2025 | $39.50 | $39.62 (0.3%) | $40.37 | $39.15 | 46.45 K | $2.52 B |
| 08/04/2025 | $39.04 | $39.53 (1.26%) | $39.74 | $38.91 | 49.16 K | $2.51 B |
| 08/01/2025 | $38.99 | $38.91 (-0.21%) | $39.03 | $38.23 | 63.11 K | $2.50 B |
| 07/31/2025 | $38.91 | $39.02 (0.28%) | $39.22 | $37.73 | 70.40 K | $2.50 B |
| 07/30/2025 | $39.44 | $39.29 (-0.38%) | $39.61 | $39.06 | 67.10 K | $2.52 B |
| 07/29/2025 | $39.57 | $39.43 (-0.35%) | $39.68 | $39.21 | 50.13 K | $2.53 B |
| 07/28/2025 | $40.24 | $39.29 (-2.36%) | $40.24 | $39.17 | 53.52 K | $2.52 B |
| 07/25/2025 | $40.38 | $40.29 (-0.22%) | $40.44 | $39.76 | 77.93 K | $2.58 B |
| 07/24/2025 | $40.78 | $40.23 (-1.35%) | $40.95 | $40.15 | 64.25 K | $2.58 B |
| 07/23/2025 | $40.95 | $41.07 (0.29%) | $41.25 | $40.57 | 66.51 K | $2.63 B |
| 07/22/2025 | $39.99 | $40.65 (1.65%) | $40.91 | $39.99 | 59.70 K | $2.61 B |
| 07/21/2025 | $40.21 | $39.90 (-0.77%) | $40.52 | $39.85 | 45.54 K | $2.56 B |
| 07/18/2025 | $41.18 | $40.12 (-2.57%) | $41.18 | $39.92 | 54.11 K | $2.57 B |
| 07/17/2025 | $39.84 | $40.96 (2.81%) | $41.15 | $39.84 | 64.70 K | $2.63 B |
| 07/16/2025 | $39.82 | $39.84 (0.05%) | $40.03 | $39.40 | 57.50 K | $2.56 B |
| 07/15/2025 | $40.44 | $39.46 (-2.42%) | $40.67 | $39.38 | 79.24 K | $2.53 B |
| 07/14/2025 | $39.85 | $40.51 (1.66%) | $40.55 | $39.48 | 80.00 K | $2.60 B |
| 07/11/2025 | $37.61 | $40.05 (6.49%) | $40.19 | $37.07 | 171.60 K | $2.57 B |
| 07/10/2025 | $36.10 | $36.45 (0.97%) | $36.84 | $36.04 | 51.30 K | $2.34 B |
| 07/09/2025 | $36.09 | $36.15 (0.17%) | $36.15 | $35.76 | 40.50 K | $2.32 B |
| 07/08/2025 | $35.64 | $35.99 (0.98%) | $36.23 | $35.64 | 75.41 K | $2.31 B |
| 07/07/2025 | $36.39 | $35.56 (-2.28%) | $36.39 | $35.54 | 77.90 K | $2.28 B |
| 07/03/2025 | $36.53 | $36.49 (-0.11%) | $36.66 | $36.40 | 29.60 K | $2.34 B |
| 07/02/2025 | $36.11 | $36.36 (0.69%) | $36.42 | $35.71 | 69.60 K | $2.33 B |
| 07/01/2025 | $35.08 | $36.08 (2.85%) | $36.67 | $35.08 | 72.50 K | $2.31 B |
| 06/30/2025 | $35.36 | $35.18 (-0.51%) | $35.53 | $35.10 | 64.10 K | $2.26 B |
| 06/27/2025 | $35.07 | $35.36 (0.83%) | $35.38 | $34.90 | 162.64 K | $2.27 B |
| 06/26/2025 | $35.10 | $35.07 (-0.09%) | $35.32 | $34.78 | 63.80 K | $2.25 B |
| 06/25/2025 | $35.54 | $34.94 (-1.69%) | $35.54 | $34.83 | 66.50 K | $2.24 B |
| 06/24/2025 | $35.38 | $35.44 (0.17%) | $35.90 | $35.29 | 99.90 K | $2.27 B |
| 06/23/2025 | $34.30 | $35.18 (2.57%) | $35.25 | $34.30 | 118.61 K | $2.26 B |
| 06/20/2025 | $34.55 | $34.44 (-0.32%) | $34.63 | $34.08 | 327.20 K | $2.21 B |
| 06/18/2025 | $34.26 | $34.32 (0.18%) | $34.77 | $34.23 | 119.90 K | $2.20 B |
| 06/17/2025 | $34.37 | $34.25 (-0.35%) | $34.78 | $34.06 | 116.42 K | $2.20 B |
| 06/16/2025 | $34.48 | $34.51 (0.09%) | $34.66 | $34.09 | 65.30 K | $2.21 B |
| 06/13/2025 | $35.21 | $34.21 (-2.84%) | $35.48 | $34.10 | 62.50 K | $2.19 B |
| 06/12/2025 | $35.33 | $35.52 (0.54%) | $35.61 | $35.20 | 64.60 K | $2.28 B |
| 06/11/2025 | $36.52 | $35.50 (-2.79%) | $36.79 | $35.49 | 93.44 K | $2.28 B |
| 06/10/2025 | $36.24 | $36.33 (0.25%) | $36.80 | $36.08 | 65.21 K | $2.33 B |
| 06/09/2025 | $36.00 | $36.13 (0.36%) | $36.36 | $35.80 | 71.61 K | $2.32 B |
| 06/06/2025 | $35.55 | $35.70 (0.42%) | $35.71 | $35.24 | 61.43 K | $2.29 B |
| 06/05/2025 | $35.38 | $35.15 (-0.65%) | $35.38 | $34.96 | 100.30 K | $2.25 B |
| 06/04/2025 | $35.94 | $35.47 (-1.31%) | $35.94 | $35.34 | 84.24 K | $2.28 B |
| 06/03/2025 | $35.32 | $35.78 (1.3%) | $35.96 | $35.11 | 77.00 K | $2.29 B |
| 06/02/2025 | $35.93 | $35.41 (-1.45%) | $36.45 | $35.36 | 84.35 K | $2.27 B |
| 05/30/2025 | $36.17 | $36.06 (-0.3%) | $36.26 | $35.91 | 77.00 K | $2.31 B |
| 05/29/2025 | $36.12 | $36.11 (-0.03%) | $36.20 | $35.93 | 61.43 K | $2.32 B |
| 05/28/2025 | $36.70 | $36.08 (-1.69%) | $36.70 | $36.03 | 57.95 K | $2.31 B |
| 05/27/2025 | $36.02 | $36.63 (1.69%) | $36.67 | $35.50 | 84.00 K | $2.35 B |
| 05/23/2025 | $35.76 | $35.52 (-0.67%) | $35.80 | $34.88 | 80.45 K | $2.28 B |
| 05/22/2025 | $36.01 | $35.95 (-0.17%) | $36.26 | $35.61 | 112.21 K | $2.31 B |
| 05/21/2025 | $36.44 | $36.27 (-0.47%) | $36.88 | $36.27 | 102.34 K | $2.33 B |
| 05/20/2025 | $36.35 | $36.82 (1.29%) | $36.90 | $35.92 | 91.91 K | $2.36 B |
| 05/19/2025 | $36.29 | $36.44 (0.41%) | $36.44 | $35.79 | 83.10 K | $2.34 B |
| 05/16/2025 | $35.50 | $36.30 (2.25%) | $36.33 | $35.10 | 116.01 K | $2.33 B |
| 05/15/2025 | $34.96 | $35.67 (2.03%) | $35.76 | $34.90 | 99.64 K | $2.29 B |
| 05/14/2025 | $36.24 | $34.96 (-3.53%) | $36.32 | $34.94 | 133.84 K | $2.24 B |
| 05/13/2025 | $36.12 | $36.46 (0.94%) | $36.64 | $36.10 | 84.52 K | $2.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
