5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-13.55%
3 MONTH PERFORMANCE
+2.81%
6 MONTH PERFORMANCE
-7.83%
YEAR-TO-DATE PERFORMANCE
-9.56%
1 YEAR PERFORMANCE
-26.17%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/10/2025 | $35.44 | $35.15 (-0.82%) | $35.48 | $34.69 | 77,348 | $2.32 B |
| 01/08/2025 | $35.48 | $36.04 (1.58%) | $36.12 | $35.02 | 99,900 | $2.38 B |
| 01/07/2025 | $37.43 | $35.80 (-4.35%) | $37.55 | $35.70 | 130,829 | $2.36 B |
| 01/06/2025 | $38.26 | $37.66 (-1.57%) | $38.59 | $37.54 | 87,723 | $2.48 B |
| 01/03/2025 | $38.19 | $38.35 (0.42%) | $38.38 | $37.57 | 142,045 | $2.53 B |
| 01/02/2025 | $39.20 | $38.14 (-2.7%) | $39.20 | $38.00 | 65,600 | $2.51 B |
| 12/31/2024 | $38.77 | $38.80 (0.08%) | $39.28 | $38.57 | 109,800 | $2.56 B |
| 12/30/2024 | $38.85 | $38.76 (-0.23%) | $38.99 | $38.25 | 67,749 | $2.56 B |
| 12/27/2024 | $38.93 | $39.16 (0.59%) | $39.55 | $38.47 | 71,900 | $2.58 B |
| 12/26/2024 | $39.13 | $39.21 (0.2%) | $39.60 | $39.08 | 65,600 | $2.59 B |
| 12/24/2024 | $39.25 | $39.43 (0.46%) | $39.52 | $38.98 | 56,600 | $2.60 B |
| 12/23/2024 | $39.73 | $39.23 (-1.26%) | $40.13 | $38.84 | 127,918 | $2.59 B |
| 12/20/2024 | $40.11 | $40.04 (-0.17%) | $41.27 | $39.94 | 552,400 | $2.64 B |
| 12/19/2024 | $41.70 | $40.48 (-2.93%) | $42.01 | $40.08 | 209,707 | $2.67 B |
| 12/18/2024 | $43.10 | $41.31 (-4.15%) | $43.24 | $41.07 | 210,851 | $2.72 B |
| 12/17/2024 | $41.11 | $43.14 (4.94%) | $43.88 | $40.63 | 281,435 | $2.84 B |
| 12/16/2024 | $40.71 | $40.69 (-0.05%) | $41.66 | $40.68 | 174,800 | $2.68 B |
| 12/13/2024 | $39.80 | $40.72 (2.31%) | $40.81 | $39.58 | 164,346 | $2.69 B |
| 12/12/2024 | $40.44 | $40.00 (-1.09%) | $40.64 | $39.68 | 90,226 | $2.64 B |
| 12/11/2024 | $41.30 | $40.59 (-1.72%) | $41.48 | $40.59 | 88,410 | $2.68 B |
| 12/10/2024 | $40.86 | $41.02 (0.39%) | $41.40 | $40.33 | 97,200 | $2.70 B |
| 12/09/2024 | $40.61 | $41.02 (1.01%) | $41.96 | $40.61 | 118,500 | $2.70 B |
| 12/06/2024 | $41.05 | $40.31 (-1.8%) | $41.09 | $40.16 | 87,618 | $2.66 B |
| 12/05/2024 | $40.67 | $40.73 (0.15%) | $41.05 | $40.46 | 91,200 | $2.69 B |
| 12/04/2024 | $40.02 | $40.79 (1.92%) | $40.79 | $40.02 | 88,938 | $2.69 B |
| 12/03/2024 | $40.75 | $40.27 (-1.18%) | $41.11 | $39.96 | 105,700 | $2.66 B |
| 12/02/2024 | $39.73 | $40.80 (2.69%) | $40.86 | $39.37 | 199,134 | $2.69 B |
| 11/29/2024 | $40.23 | $39.75 (-1.19%) | $40.54 | $39.46 | 93,500 | $2.62 B |
| 11/27/2024 | $39.83 | $40.16 (0.83%) | $41.03 | $39.61 | 160,303 | $2.65 B |
| 11/26/2024 | $37.50 | $39.83 (6.21%) | $41.01 | $37.19 | 312,045 | $2.63 B |
| 11/25/2024 | $39.21 | $38.81 (-1.02%) | $39.86 | $38.81 | 185,527 | $2.56 B |
| 11/22/2024 | $38.73 | $38.70 (-0.08%) | $39.03 | $38.52 | 97,924 | $2.55 B |
| 11/21/2024 | $37.54 | $38.36 (2.18%) | $38.49 | $37.54 | 155,100 | $2.53 B |
| 11/20/2024 | $36.51 | $37.37 (2.36%) | $37.38 | $35.84 | 87,800 | $2.46 B |
| 11/19/2024 | $36.76 | $36.66 (-0.27%) | $36.94 | $36.08 | 122,800 | $2.41 B |
| 11/18/2024 | $36.85 | $37.02 (0.46%) | $37.40 | $36.69 | 95,300 | $2.44 B |
| 11/15/2024 | $37.01 | $36.92 (-0.24%) | $37.20 | $36.42 | 119,045 | $2.43 B |
| 11/14/2024 | $36.89 | $36.76 (-0.35%) | $37.07 | $36.41 | 97,914 | $2.42 B |
| 11/13/2024 | $37.79 | $36.80 (-2.62%) | $37.79 | $36.74 | 75,400 | $2.42 B |
| 11/12/2024 | $37.91 | $37.45 (-1.21%) | $38.37 | $37.33 | 106,900 | $2.47 B |
| 11/11/2024 | $37.18 | $37.91 (1.96%) | $38.29 | $37.18 | 88,400 | $2.50 B |
| 11/08/2024 | $36.67 | $36.87 (0.55%) | $37.01 | $36.46 | 87,200 | $2.43 B |
| 11/07/2024 | $37.28 | $36.70 (-1.56%) | $37.73 | $36.63 | 121,800 | $2.42 B |
| 11/06/2024 | $38.06 | $37.23 (-2.18%) | $38.78 | $37.16 | 143,300 | $2.45 B |
| 11/05/2024 | $35.02 | $36.32 (3.71%) | $36.36 | $35.02 | 75,900 | $2.39 B |
| 11/04/2024 | $34.61 | $35.17 (1.62%) | $35.38 | $34.61 | 72,843 | $2.32 B |
| 11/01/2024 | $34.54 | $34.75 (0.61%) | $34.86 | $33.98 | 111,414 | $2.29 B |
| 10/31/2024 | $34.04 | $34.30 (0.76%) | $35.09 | $33.57 | 256,100 | $2.26 B |
| 10/30/2024 | $34.44 | $34.17 (-0.78%) | $34.87 | $34.11 | 64,012 | $2.25 B |
| 10/29/2024 | $34.01 | $34.61 (1.76%) | $34.61 | $33.71 | 57,034 | $2.28 B |
| 10/28/2024 | $33.96 | $34.25 (0.85%) | $34.42 | $33.96 | 54,527 | $2.26 B |
| 10/25/2024 | $33.90 | $33.60 (-0.88%) | $33.93 | $33.53 | 46,400 | $2.21 B |
| 10/24/2024 | $33.70 | $33.67 (-0.09%) | $33.78 | $33.43 | 65,205 | $2.22 B |
| 10/23/2024 | $33.32 | $33.70 (1.14%) | $33.73 | $33.23 | 71,122 | $2.22 B |
| 10/22/2024 | $33.69 | $33.49 (-0.59%) | $33.89 | $33.29 | 74,700 | $2.21 B |
| 10/21/2024 | $35.06 | $33.81 (-3.57%) | $35.06 | $33.73 | 100,300 | $2.23 B |
| 10/18/2024 | $35.25 | $35.06 (-0.54%) | $35.34 | $35.01 | 88,900 | $2.31 B |
| 10/17/2024 | $35.99 | $35.22 (-2.14%) | $35.99 | $35.22 | 78,711 | $2.32 B |
| 10/16/2024 | $35.01 | $35.82 (2.31%) | $36.03 | $35.01 | 215,600 | $2.36 B |
| 10/15/2024 | $34.64 | $34.84 (0.58%) | $35.28 | $34.56 | 155,300 | $2.29 B |
| 10/14/2024 | $34.24 | $34.65 (1.2%) | $34.83 | $34.05 | 111,400 | $2.28 B |
| 10/11/2024 | $33.09 | $34.13 (3.14%) | $34.25 | $33.09 | 107,344 | $2.25 B |