5 DAY PERFORMANCE
+1.48%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+1.70%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
-7.47%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $36.34 | $36.43 (0.25%) | $37.45 | $36.16 | 132,193 | $2.35 B |
| 04/14/2025 | $36.11 | $36.41 (0.83%) | $36.60 | $35.79 | 162,845 | $2.35 B |
| 04/11/2025 | $35.20 | $35.90 (1.99%) | $36.09 | $34.45 | 164,641 | $2.32 B |
| 04/10/2025 | $35.38 | $35.59 (0.59%) | $35.98 | $35.13 | 155,700 | $2.30 B |
| 04/09/2025 | $34.07 | $35.94 (5.49%) | $36.76 | $33.84 | 216,500 | $2.32 B |
| 04/08/2025 | $35.94 | $34.22 (-4.79%) | $35.94 | $33.86 | 206,044 | $2.21 B |
| 04/07/2025 | $34.27 | $35.09 (2.39%) | $35.76 | $33.50 | 384,700 | $2.27 B |
| 04/04/2025 | $34.75 | $35.23 (1.38%) | $35.60 | $34.68 | 217,832 | $2.27 B |
| 04/03/2025 | $36.89 | $35.69 (-3.25%) | $37.36 | $35.27 | 184,800 | $2.30 B |
| 04/02/2025 | $35.95 | $36.96 (2.81%) | $37.04 | $35.84 | 140,300 | $2.39 B |
| 04/01/2025 | $36.83 | $36.40 (-1.17%) | $37.51 | $35.98 | 155,200 | $2.35 B |
| 03/31/2025 | $35.87 | $36.66 (2.2%) | $36.89 | $35.78 | 160,000 | $2.37 B |
| 03/28/2025 | $35.97 | $35.94 (-0.08%) | $36.17 | $35.18 | 132,148 | $2.32 B |
| 03/27/2025 | $35.23 | $35.88 (1.85%) | $35.91 | $34.85 | 181,700 | $2.32 B |
| 03/26/2025 | $34.62 | $35.19 (1.65%) | $35.19 | $34.51 | 159,000 | $2.27 B |
| 03/25/2025 | $35.30 | $34.48 (-2.32%) | $35.33 | $34.44 | 323,337 | $2.23 B |
| 03/24/2025 | $34.71 | $35.58 (2.51%) | $35.90 | $34.30 | 628,900 | $2.30 B |
| 03/21/2025 | $36.06 | $33.67 (-6.63%) | $36.22 | $33.32 | 3.01 M | $2.17 B |
| 03/20/2025 | $36.19 | $36.34 (0.41%) | $37.09 | $35.93 | 368,200 | $2.35 B |
| 03/19/2025 | $35.82 | $36.40 (1.62%) | $37.69 | $35.78 | 336,800 | $2.35 B |
| 03/18/2025 | $36.68 | $35.83 (-2.32%) | $36.96 | $35.83 | 203,848 | $2.31 B |
| 03/17/2025 | $36.41 | $36.68 (0.74%) | $36.92 | $36.41 | 206,206 | $2.37 B |
| 03/14/2025 | $36.09 | $36.61 (1.44%) | $36.66 | $35.36 | 195,300 | $2.36 B |
| 03/13/2025 | $36.01 | $36.00 (-0.03%) | $36.51 | $35.52 | 242,519 | $2.32 B |
| 03/12/2025 | $36.86 | $36.23 (-1.71%) | $37.59 | $35.79 | 206,800 | $2.34 B |
| 03/11/2025 | $36.71 | $36.80 (0.25%) | $37.47 | $36.48 | 254,900 | $2.38 B |
| 03/10/2025 | $36.67 | $36.79 (0.33%) | $37.59 | $36.67 | 255,500 | $2.37 B |
| 03/07/2025 | $36.92 | $37.06 (0.38%) | $37.82 | $36.81 | 211,025 | $2.39 B |
| 03/06/2025 | $35.58 | $36.93 (3.79%) | $36.99 | $35.26 | 190,600 | $2.38 B |
| 03/05/2025 | $35.08 | $35.79 (2.02%) | $36.03 | $34.80 | 176,100 | $2.31 B |
| 03/04/2025 | $35.07 | $34.98 (-0.26%) | $35.46 | $34.47 | 148,527 | $2.26 B |
| 03/03/2025 | $35.57 | $34.92 (-1.83%) | $35.79 | $34.67 | 201,500 | $2.25 B |
| 02/28/2025 | $34.62 | $35.29 (1.94%) | $35.32 | $34.29 | 229,900 | $2.28 B |
| 02/27/2025 | $35.25 | $34.38 (-2.47%) | $35.25 | $34.37 | 230,337 | $2.22 B |
| 02/26/2025 | $34.84 | $35.25 (1.18%) | $35.73 | $34.73 | 290,638 | $2.28 B |
| 02/25/2025 | $37.23 | $35.16 (-5.56%) | $37.92 | $34.78 | 520,204 | $2.27 B |
| 02/24/2025 | $37.34 | $37.51 (0.46%) | $38.06 | $37.16 | 77,225 | $2.42 B |
| 02/21/2025 | $37.46 | $37.21 (-0.67%) | $37.46 | $36.99 | 109,016 | $2.40 B |
| 02/20/2025 | $37.01 | $37.15 (0.38%) | $37.74 | $36.68 | 68,901 | $2.40 B |
| 02/19/2025 | $37.82 | $37.60 (-0.58%) | $38.60 | $37.31 | 123,100 | $2.43 B |
| 02/18/2025 | $38.57 | $38.21 (-0.93%) | $39.33 | $37.90 | 66,500 | $2.47 B |
| 02/14/2025 | $39.03 | $38.75 (-0.72%) | $39.80 | $38.71 | 80,409 | $2.50 B |
| 02/13/2025 | $38.44 | $39.12 (1.77%) | $39.18 | $38.35 | 74,500 | $2.53 B |
| 02/12/2025 | $38.65 | $38.30 (-0.91%) | $38.88 | $38.12 | 76,746 | $2.47 B |
| 02/11/2025 | $38.12 | $39.35 (3.23%) | $39.78 | $38.12 | 95,600 | $2.54 B |
| 02/10/2025 | $38.60 | $38.45 (-0.39%) | $38.75 | $37.97 | 102,700 | $2.48 B |
| 02/07/2025 | $39.96 | $38.50 (-3.65%) | $39.96 | $37.61 | 142,600 | $2.49 B |
| 02/06/2025 | $39.87 | $40.16 (0.73%) | $41.01 | $38.44 | 225,900 | $2.59 B |
| 02/05/2025 | $36.88 | $37.07 (0.52%) | $37.08 | $36.67 | 80,311 | $2.39 B |
| 02/04/2025 | $36.19 | $36.80 (1.69%) | $36.90 | $35.96 | 79,900 | $2.38 B |
| 02/03/2025 | $35.85 | $36.31 (1.28%) | $36.45 | $35.55 | 55,900 | $2.34 B |
| 01/31/2025 | $36.67 | $36.49 (-0.49%) | $36.79 | $36.14 | 88,028 | $2.41 B |
| 01/30/2025 | $36.88 | $36.82 (-0.16%) | $37.40 | $36.54 | 83,600 | $2.43 B |
| 01/29/2025 | $36.59 | $36.70 (0.3%) | $36.99 | $36.41 | 77,442 | $2.42 B |
| 01/28/2025 | $36.82 | $36.86 (0.11%) | $37.22 | $36.59 | 85,035 | $2.43 B |
| 01/27/2025 | $36.59 | $37.00 (1.12%) | $37.69 | $36.57 | 98,437 | $2.44 B |
| 01/24/2025 | $36.91 | $36.49 (-1.14%) | $37.19 | $36.48 | 92,500 | $2.41 B |
| 01/23/2025 | $35.99 | $36.85 (2.39%) | $37.09 | $35.66 | 102,900 | $2.43 B |
| 01/22/2025 | $36.92 | $36.11 (-2.19%) | $37.10 | $36.01 | 97,745 | $2.38 B |
| 01/21/2025 | $35.77 | $36.98 (3.38%) | $37.28 | $35.77 | 89,344 | $2.44 B |
| 01/17/2025 | $36.57 | $36.26 (-0.85%) | $36.78 | $36.18 | 52,724 | $2.39 B |
| 01/16/2025 | $35.65 | $36.32 (1.88%) | $36.37 | $35.65 | 74,910 | $2.39 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.
