-
5 DAY PERFORMANCE
-1.44% -
1 MONTH PERFORMANCE
-13.42% -
3 MONTH PERFORMANCE
-10.83% -
6 MONTH PERFORMANCE
-19.08% -
YEAR-TO-DATE PERFORMANCE
-33.29% -
1 YEAR PERFORMANCE
-2.19%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $32.65 | $33.44 (2.42%) | $33.63 | $32.17 | 161,671 | $2.18 B |
| 10/07/2024 | $33.48 | $32.52 (-2.87%) | $33.57 | $32.52 | 73,901 | $2.14 B |
| 10/04/2024 | $34.23 | $33.69 (-1.58%) | $34.38 | $33.64 | 77,700 | $2.22 B |
| 10/03/2024 | $34.74 | $33.92 (-2.36%) | $34.74 | $33.87 | 104,000 | $2.23 B |
| 10/02/2024 | $35.64 | $34.82 (-2.3%) | $35.64 | $34.78 | 109,134 | $2.29 B |
| 10/01/2024 | $36.57 | $35.65 (-2.52%) | $36.57 | $35.43 | 118,519 | $2.35 B |
| 09/30/2024 | $36.70 | $36.47 (-0.63%) | $36.74 | $36.23 | 114,749 | $2.40 B |
| 09/27/2024 | $37.15 | $36.65 (-1.35%) | $37.58 | $36.62 | 96,500 | $2.41 B |
| 09/26/2024 | $36.82 | $36.77 (-0.14%) | $37.42 | $36.73 | 93,500 | $2.42 B |
| 09/25/2024 | $37.15 | $36.61 (-1.45%) | $37.15 | $36.35 | 154,727 | $2.41 B |
| 09/24/2024 | $37.84 | $37.08 (-2.01%) | $37.93 | $37.05 | 119,724 | $2.44 B |
| 09/23/2024 | $38.33 | $37.73 (-1.57%) | $38.51 | $37.65 | 220,311 | $2.48 B |
| 09/20/2024 | $38.34 | $38.09 (-0.65%) | $38.48 | $37.81 | 670,781 | $2.51 B |
| 09/19/2024 | $38.95 | $38.38 (-1.46%) | $38.95 | $38.19 | 101,343 | $2.53 B |
| 09/18/2024 | $37.77 | $38.33 (1.48%) | $39.10 | $37.65 | 120,930 | $2.52 B |
| 09/17/2024 | $38.56 | $37.77 (-2.05%) | $38.82 | $37.77 | 91,700 | $2.49 B |
| 09/16/2024 | $38.39 | $38.40 (0.03%) | $38.86 | $38.11 | 78,700 | $2.53 B |
| 09/13/2024 | $37.79 | $38.38 (1.56%) | $38.87 | $37.77 | 97,400 | $2.53 B |
| 09/12/2024 | $37.29 | $37.47 (0.48%) | $37.82 | $36.91 | 98,503 | $2.47 B |
| 09/11/2024 | $37.00 | $37.03 (0.08%) | $37.06 | $36.25 | 79,000 | $2.44 B |
| 09/10/2024 | $37.79 | $37.19 (-1.59%) | $37.81 | $37.12 | 91,900 | $2.45 B |
| 09/09/2024 | $38.61 | $37.79 (-2.12%) | $38.61 | $37.76 | 142,600 | $2.49 B |
| 09/06/2024 | $38.60 | $38.61 (0.03%) | $38.95 | $38.10 | 81,604 | $2.54 B |
| 09/05/2024 | $38.92 | $38.74 (-0.46%) | $39.15 | $38.69 | 106,300 | $2.55 B |
| 09/04/2024 | $39.01 | $38.92 (-0.23%) | $39.35 | $38.43 | 145,411 | $2.56 B |
| 09/03/2024 | $39.39 | $39.25 (-0.36%) | $39.77 | $39.12 | 119,100 | $2.58 B |
| 08/30/2024 | $39.77 | $39.47 (-0.75%) | $40.05 | $39.23 | 94,030 | $2.60 B |
| 08/29/2024 | $39.53 | $39.55 (0.05%) | $39.99 | $38.99 | 81,700 | $2.60 B |
| 08/28/2024 | $39.55 | $39.39 (-0.4%) | $40.04 | $38.92 | 71,800 | $2.59 B |
| 08/27/2024 | $40.04 | $39.73 (-0.77%) | $40.04 | $39.20 | 138,500 | $2.62 B |
| 08/26/2024 | $39.66 | $40.12 (1.16%) | $40.71 | $39.66 | 155,712 | $2.64 B |
| 08/23/2024 | $39.03 | $39.63 (1.54%) | $39.96 | $38.74 | 85,789 | $2.61 B |
| 08/22/2024 | $39.04 | $38.64 (-1.02%) | $39.28 | $38.41 | 119,639 | $2.54 B |
| 08/21/2024 | $38.93 | $39.15 (0.57%) | $39.34 | $38.80 | 79,400 | $2.58 B |
| 08/20/2024 | $39.52 | $38.78 (-1.87%) | $39.52 | $38.78 | 90,000 | $2.55 B |
| 08/19/2024 | $39.11 | $39.42 (0.79%) | $39.73 | $38.98 | 166,929 | $2.60 B |
| 08/16/2024 | $39.24 | $38.99 (-0.64%) | $39.53 | $38.83 | 83,800 | $2.57 B |
| 08/15/2024 | $38.91 | $39.31 (1.03%) | $39.46 | $38.59 | 135,100 | $2.59 B |
| 08/14/2024 | $38.50 | $38.21 (-0.75%) | $38.53 | $37.90 | 99,100 | $2.52 B |
| 08/13/2024 | $39.02 | $38.58 (-1.13%) | $39.12 | $37.81 | 163,307 | $2.54 B |
| 08/12/2024 | $39.19 | $38.62 (-1.45%) | $39.20 | $38.34 | 101,928 | $2.54 B |
| 08/09/2024 | $40.19 | $39.01 (-2.94%) | $40.19 | $38.52 | 123,216 | $2.57 B |
| 08/08/2024 | $37.24 | $40.22 (8%) | $40.27 | $35.04 | 214,200 | $2.65 B |
| 08/07/2024 | $38.86 | $38.00 (-2.21%) | $39.99 | $37.92 | 87,800 | $2.50 B |
| 08/06/2024 | $37.39 | $38.29 (2.41%) | $38.40 | $37.27 | 121,846 | $2.52 B |
| 08/05/2024 | $37.70 | $37.55 (-0.4%) | $37.97 | $37.02 | 86,814 | $2.47 B |
| 08/02/2024 | $38.54 | $39.10 (1.45%) | $39.39 | $38.24 | 81,405 | $2.57 B |
| 08/01/2024 | $39.99 | $39.54 (-1.13%) | $40.08 | $38.45 | 112,200 | $2.60 B |
| 07/31/2024 | $40.08 | $39.84 (-0.6%) | $40.76 | $39.14 | 124,504 | $2.62 B |
| 07/30/2024 | $39.64 | $40.02 (0.96%) | $40.37 | $38.95 | 198,020 | $2.63 B |
| 07/29/2024 | $39.71 | $39.52 (-0.48%) | $40.22 | $38.82 | 135,233 | $2.59 B |
| 07/26/2024 | $39.36 | $39.45 (0.23%) | $39.82 | $39.23 | 124,004 | $2.59 B |
| 07/25/2024 | $38.68 | $38.87 (0.49%) | $39.57 | $38.68 | 77,522 | $2.55 B |
| 07/24/2024 | $38.53 | $38.68 (0.39%) | $39.29 | $38.48 | 130,438 | $2.54 B |
| 07/23/2024 | $39.19 | $38.54 (-1.66%) | $39.52 | $38.16 | 110,620 | $2.53 B |
| 07/22/2024 | $39.40 | $39.43 (0.08%) | $39.46 | $38.56 | 81,073 | $2.59 B |
| 07/19/2024 | $39.41 | $39.15 (-0.66%) | $39.80 | $38.82 | 77,771 | $2.57 B |
| 07/18/2024 | $40.15 | $39.35 (-1.99%) | $40.88 | $39.19 | 93,120 | $2.58 B |
| 07/17/2024 | $39.76 | $40.59 (2.09%) | $41.10 | $39.76 | 86,545 | $2.66 B |
| 07/16/2024 | $38.17 | $39.90 (4.53%) | $39.94 | $38.17 | 90,336 | $2.62 B |
| 07/15/2024 | $38.53 | $38.06 (-1.22%) | $38.57 | $37.91 | 81,326 | $2.50 B |
| 07/12/2024 | $38.57 | $38.22 (-0.91%) | $38.79 | $38.08 | 78,287 | $2.51 B |
| 07/11/2024 | $37.94 | $38.07 (0.34%) | $38.44 | $37.72 | 136,647 | $2.50 B |
| 07/10/2024 | $36.51 | $37.33 (2.25%) | $37.37 | $36.22 | 73,969 | $2.45 B |
| 07/09/2024 | $37.32 | $36.64 (-1.82%) | $37.32 | $36.48 | 76,332 | $2.40 B |
| 07/08/2024 | $37.71 | $37.49 (-0.58%) | $38.02 | $37.36 | 72,071 | $2.46 B |