5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+17.80%
3 MONTH PERFORMANCE
+23.06%
6 MONTH PERFORMANCE
+6.95%
YEAR-TO-DATE PERFORMANCE
+18.16%
1 YEAR PERFORMANCE
-0.58%
Central Garden & Pet Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $38.63 | $38.93 (0.78%) | $39.38 | $38.43 | 124.08 K | $2.39 B |
| 02/17/2026 | $38.26 | $38.61 (0.91%) | $39.48 | $37.96 | 117.50 K | $2.37 B |
| 02/13/2026 | $37.34 | $37.95 (1.63%) | $38.26 | $37.11 | 106.90 K | $2.33 B |
| 02/12/2026 | $37.65 | $37.35 (-0.8%) | $37.82 | $36.88 | 66.01 K | $2.29 B |
| 02/11/2026 | $37.77 | $37.34 (-1.14%) | $38.05 | $37.13 | 71.30 K | $2.29 B |
| 02/10/2026 | $37.41 | $37.74 (0.88%) | $38.22 | $37.41 | 67.60 K | $2.32 B |
| 02/09/2026 | $38.05 | $37.51 (-1.42%) | $38.43 | $37.17 | 67.80 K | $2.30 B |
| 02/06/2026 | $36.55 | $37.99 (3.94%) | $38.38 | $36.50 | 118.30 K | $2.33 B |
| 02/05/2026 | $35.11 | $36.60 (4.24%) | $37.13 | $31.60 | 146.94 K | $2.25 B |
| 02/04/2026 | $34.55 | $35.11 (1.62%) | $35.62 | $34.55 | 83.42 K | $2.16 B |
| 02/03/2026 | $34.42 | $34.48 (0.17%) | $35.13 | $34.17 | 80.10 K | $2.12 B |
| 02/02/2026 | $33.79 | $34.48 (2.04%) | $34.64 | $33.70 | 52.83 K | $2.12 B |
| 01/30/2026 | $33.08 | $33.83 (2.27%) | $33.88 | $32.89 | 87.42 K | $2.09 B |
| 01/29/2026 | $32.23 | $33.21 (3.04%) | $33.21 | $31.84 | 63.72 K | $2.05 B |
| 01/28/2026 | $32.12 | $32.09 (-0.09%) | $32.56 | $32.03 | 91.83 K | $1.98 B |
| 01/27/2026 | $32.24 | $32.08 (-0.5%) | $32.96 | $31.95 | 43.90 K | $1.98 B |
| 01/26/2026 | $32.19 | $32.30 (0.34%) | $32.45 | $32.02 | 49.50 K | $1.99 B |
| 01/23/2026 | $32.50 | $32.18 (-0.98%) | $32.54 | $32.08 | 34.62 K | $1.99 B |
| 01/22/2026 | $32.44 | $32.51 (0.22%) | $33.21 | $32.23 | 48.23 K | $2.01 B |
| 01/21/2026 | $31.84 | $32.31 (1.48%) | $32.34 | $31.82 | 53.61 K | $1.99 B |
| 01/20/2026 | $32.01 | $31.80 (-0.66%) | $32.15 | $31.63 | 66.30 K | $1.96 B |
| 01/16/2026 | $32.77 | $32.25 (-1.59%) | $32.94 | $31.25 | 143.91 K | $1.99 B |
| 01/15/2026 | $33.00 | $33.24 (0.73%) | $33.38 | $32.83 | 58.21 K | $2.05 B |
| 01/14/2026 | $32.60 | $33.09 (1.5%) | $33.39 | $32.60 | 67.50 K | $2.04 B |
| 01/13/2026 | $32.63 | $32.56 (-0.21%) | $32.93 | $32.50 | 77.30 K | $2.01 B |
| 01/12/2026 | $32.60 | $32.47 (-0.4%) | $32.72 | $32.35 | 55.44 K | $2.00 B |
| 01/09/2026 | $32.41 | $32.72 (0.96%) | $32.73 | $32.21 | 67.11 K | $2.02 B |
| 01/08/2026 | $31.46 | $32.38 (2.92%) | $32.52 | $31.46 | 78.44 K | $2.00 B |
| 01/07/2026 | $32.43 | $31.66 (-2.37%) | $32.57 | $31.41 | 54.95 K | $1.95 B |
| 01/06/2026 | $31.97 | $32.27 (0.94%) | $32.41 | $31.78 | 54.85 K | $1.99 B |
| 01/05/2026 | $31.87 | $32.15 (0.88%) | $32.22 | $31.76 | 43.30 K | $1.98 B |
| 01/02/2026 | $32.13 | $31.95 (-0.56%) | $32.17 | $31.83 | 43.72 K | $1.97 B |
| 12/31/2025 | $32.28 | $32.15 (-0.4%) | $32.52 | $32.12 | 33.40 K | $1.98 B |
| 12/30/2025 | $32.71 | $32.28 (-1.31%) | $32.71 | $32.27 | 42.20 K | $1.99 B |
| 12/29/2025 | $32.74 | $32.43 (-0.95%) | $32.84 | $32.26 | 60.30 K | $2.00 B |
| 12/26/2025 | $32.62 | $32.69 (0.21%) | $33.19 | $32.51 | 47.00 K | $2.02 B |
| 12/24/2025 | $32.16 | $32.61 (1.4%) | $32.71 | $32.16 | 44.80 K | $2.01 B |
| 12/23/2025 | $32.21 | $32.25 (0.12%) | $32.40 | $32.04 | 49.43 K | $1.99 B |
| 12/22/2025 | $31.92 | $32.24 (1%) | $32.40 | $31.92 | 69.71 K | $1.99 B |
| 12/19/2025 | $32.47 | $32.02 (-1.39%) | $32.75 | $31.86 | 224.50 K | $1.98 B |
| 12/18/2025 | $33.95 | $32.65 (-3.83%) | $33.99 | $32.63 | 90.62 K | $2.01 B |
| 12/17/2025 | $33.82 | $33.76 (-0.18%) | $34.35 | $33.62 | 69.10 K | $2.08 B |
| 12/16/2025 | $33.84 | $33.71 (-0.38%) | $34.07 | $33.67 | 61.70 K | $2.08 B |
| 12/15/2025 | $33.78 | $33.76 (-0.06%) | $33.85 | $33.37 | 55.90 K | $2.08 B |
| 12/12/2025 | $33.81 | $33.58 (-0.68%) | $33.98 | $33.20 | 78.85 K | $2.07 B |
| 12/11/2025 | $34.15 | $33.76 (-1.14%) | $34.60 | $33.71 | 79.43 K | $2.08 B |
| 12/10/2025 | $32.85 | $33.97 (3.41%) | $34.28 | $32.85 | 112.55 K | $2.10 B |
| 12/09/2025 | $33.82 | $32.93 (-2.63%) | $33.82 | $32.80 | 71.72 K | $2.03 B |
| 12/08/2025 | $33.57 | $32.82 (-2.23%) | $34.09 | $32.74 | 98.92 K | $2.03 B |
| 12/05/2025 | $33.43 | $33.52 (0.27%) | $33.59 | $33.20 | 55.40 K | $2.07 B |
| 12/04/2025 | $33.83 | $33.54 (-0.86%) | $34.24 | $33.17 | 98.24 K | $2.07 B |
| 12/03/2025 | $33.65 | $33.90 (0.74%) | $34.17 | $33.65 | 54.80 K | $2.09 B |
| 12/02/2025 | $33.82 | $33.63 (-0.56%) | $34.33 | $33.23 | 89.73 K | $2.08 B |
| 12/01/2025 | $33.89 | $33.71 (-0.53%) | $34.37 | $33.56 | 112.50 K | $2.08 B |
| 11/28/2025 | $34.62 | $34.16 (-1.33%) | $34.62 | $33.85 | 63.70 K | $2.11 B |
| 11/26/2025 | $34.15 | $34.21 (0.18%) | $34.70 | $33.94 | 168.00 K | $2.11 B |
| 11/25/2025 | $32.89 | $34.15 (3.83%) | $35.93 | $32.89 | 259.40 K | $2.11 B |
| 11/24/2025 | $32.11 | $31.43 (-2.12%) | $32.53 | $30.80 | 251.15 K | $1.94 B |
| 11/21/2025 | $30.95 | $32.29 (4.33%) | $32.36 | $30.67 | 79.01 K | $1.99 B |
| 11/20/2025 | $30.66 | $30.80 (0.46%) | $31.00 | $30.39 | 71.40 K | $1.90 B |
| 11/19/2025 | $30.94 | $30.47 (-1.52%) | $31.17 | $30.39 | 45.25 K | $1.94 B |
| 11/18/2025 | $31.04 | $30.87 (-0.55%) | $31.58 | $30.73 | 61.90 K | $1.96 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.
