5 DAY PERFORMANCE
+3.50%
1 MONTH PERFORMANCE
+19.61%
3 MONTH PERFORMANCE
+19.80%
6 MONTH PERFORMANCE
+19.42%
YEAR-TO-DATE PERFORMANCE
+12.77%
1 YEAR PERFORMANCE
+12.53%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $36.79 | $37.27 (1.3%) | $37.29 | $36.67 | 276.10 K | $2.63 B |
| 07/22/2025 | $36.01 | $36.89 (2.44%) | $37.09 | $36.01 | 346.80 K | $2.61 B |
| 07/21/2025 | $36.21 | $36.00 (-0.58%) | $36.55 | $35.95 | 312.70 K | $2.56 B |
| 07/18/2025 | $36.58 | $36.01 (-1.56%) | $37.09 | $35.78 | 487.02 K | $2.57 B |
| 07/17/2025 | $35.85 | $36.71 (2.4%) | $36.82 | $35.82 | 414.20 K | $2.63 B |
| 07/16/2025 | $35.96 | $35.78 (-0.5%) | $36.17 | $35.54 | 524.11 K | $2.56 B |
| 07/15/2025 | $36.69 | $35.66 (-2.81%) | $36.70 | $35.37 | 743.60 K | $2.53 B |
| 07/14/2025 | $35.73 | $36.52 (2.21%) | $36.55 | $35.15 | 672.43 K | $2.60 B |
| 07/11/2025 | $33.37 | $35.75 (7.13%) | $35.93 | $32.64 | 654.73 K | $2.57 B |
| 07/10/2025 | $31.91 | $32.32 (1.28%) | $32.79 | $31.82 | 303.82 K | $2.34 B |
| 07/09/2025 | $32.14 | $32.10 (-0.12%) | $32.20 | $31.71 | 362.24 K | $2.32 B |
| 07/08/2025 | $31.55 | $31.99 (1.39%) | $32.16 | $31.18 | 425.51 K | $2.31 B |
| 07/07/2025 | $32.17 | $31.55 (-1.93%) | $32.39 | $31.29 | 673.73 K | $2.28 B |
| 07/03/2025 | $32.60 | $32.43 (-0.52%) | $32.68 | $32.14 | 277.10 K | $2.34 B |
| 07/02/2025 | $32.15 | $32.39 (0.75%) | $32.42 | $31.73 | 439.02 K | $2.33 B |
| 07/01/2025 | $31.19 | $32.10 (2.92%) | $32.65 | $31.04 | 605.20 K | $2.31 B |
| 06/30/2025 | $31.51 | $31.29 (-0.7%) | $31.66 | $31.12 | 658.00 K | $2.26 B |
| 06/27/2025 | $31.17 | $31.49 (1.03%) | $31.51 | $30.77 | 1.44 M | $2.27 B |
| 06/26/2025 | $31.13 | $31.04 (-0.29%) | $31.16 | $30.74 | 271.90 K | $2.25 B |
| 06/25/2025 | $31.39 | $30.97 (-1.34%) | $31.39 | $30.68 | 682.63 K | $2.24 B |
| 06/24/2025 | $31.41 | $31.39 (-0.06%) | $31.74 | $31.02 | 539.71 K | $2.27 B |
| 06/23/2025 | $30.44 | $31.16 (2.37%) | $31.16 | $30.29 | 511.73 K | $2.26 B |
| 06/20/2025 | $30.54 | $30.44 (-0.33%) | $30.63 | $30.06 | 720.47 K | $2.21 B |
| 06/18/2025 | $30.18 | $30.34 (0.53%) | $30.64 | $30.01 | 455.14 K | $2.20 B |
| 06/17/2025 | $30.20 | $30.18 (-0.07%) | $31.33 | $29.99 | 498.40 K | $2.20 B |
| 06/16/2025 | $30.53 | $30.44 (-0.29%) | $31.31 | $30.00 | 379.40 K | $2.21 B |
| 06/13/2025 | $31.06 | $30.23 (-2.67%) | $31.55 | $30.07 | 236.70 K | $2.19 B |
| 06/12/2025 | $31.32 | $31.41 (0.29%) | $31.48 | $31.11 | 311.90 K | $2.28 B |
| 06/11/2025 | $32.20 | $31.39 (-2.52%) | $32.20 | $31.33 | 215.70 K | $2.28 B |
| 06/10/2025 | $32.03 | $32.05 (0.06%) | $32.45 | $31.86 | 369.70 K | $2.33 B |
| 06/09/2025 | $31.64 | $31.84 (0.63%) | $32.04 | $31.45 | 248.40 K | $2.32 B |
| 06/06/2025 | $31.47 | $31.53 (0.19%) | $31.63 | $31.08 | 477.83 K | $2.29 B |
| 06/05/2025 | $31.00 | $31.02 (0.06%) | $31.21 | $30.55 | 376.82 K | $2.25 B |
| 06/04/2025 | $31.38 | $31.08 (-0.96%) | $31.45 | $31.04 | 233.40 K | $2.28 B |
| 06/03/2025 | $31.38 | $31.49 (0.35%) | $31.73 | $30.90 | 295.30 K | $2.29 B |
| 06/02/2025 | $31.80 | $31.37 (-1.35%) | $31.85 | $31.25 | 270.95 K | $2.27 B |
| 05/30/2025 | $31.94 | $31.97 (0.09%) | $32.13 | $31.82 | 305.65 K | $2.31 B |
| 05/29/2025 | $32.12 | $32.01 (-0.34%) | $32.23 | $31.82 | 186.80 K | $2.32 B |
| 05/28/2025 | $32.27 | $32.03 (-0.74%) | $32.53 | $31.89 | 196.44 K | $2.31 B |
| 05/27/2025 | $31.83 | $32.38 (1.73%) | $32.43 | $31.56 | 210.34 K | $2.35 B |
| 05/23/2025 | $31.47 | $31.51 (0.13%) | $31.91 | $30.86 | 327.10 K | $2.28 B |
| 05/22/2025 | $31.91 | $31.88 (-0.09%) | $32.09 | $31.53 | 375.40 K | $2.31 B |
| 05/21/2025 | $32.02 | $32.13 (0.34%) | $32.58 | $31.86 | 342.90 K | $2.33 B |
| 05/20/2025 | $32.07 | $32.47 (1.25%) | $32.55 | $31.90 | 281.40 K | $2.36 B |
| 05/19/2025 | $31.99 | $32.14 (0.47%) | $32.15 | $31.72 | 248.90 K | $2.34 B |
| 05/16/2025 | $31.48 | $32.04 (1.78%) | $32.08 | $31.16 | 320.70 K | $2.33 B |
| 05/15/2025 | $30.93 | $31.48 (1.78%) | $31.52 | $30.69 | 270.20 K | $2.29 B |
| 05/14/2025 | $31.90 | $30.87 (-3.23%) | $32.12 | $30.85 | 326.00 K | $2.24 B |
| 05/13/2025 | $31.90 | $32.10 (0.63%) | $32.16 | $31.71 | 302.50 K | $2.34 B |
| 05/12/2025 | $31.43 | $31.77 (1.08%) | $31.94 | $31.09 | 397.44 K | $2.31 B |
| 05/09/2025 | $30.49 | $30.52 (0.1%) | $30.85 | $29.87 | 351.90 K | $2.23 B |
| 05/08/2025 | $30.23 | $30.30 (0.23%) | $30.84 | $27.97 | 501.94 K | $2.22 B |
| 05/07/2025 | $30.51 | $30.21 (-0.98%) | $30.51 | $29.89 | 251.80 K | $2.22 B |
| 05/06/2025 | $30.97 | $30.33 (-2.07%) | $30.98 | $30.02 | 508.40 K | $2.23 B |
| 05/05/2025 | $30.06 | $31.00 (3.13%) | $31.12 | $29.88 | 406.03 K | $2.27 B |
| 05/02/2025 | $29.85 | $30.27 (1.41%) | $30.43 | $29.68 | 340.71 K | $2.23 B |
| 05/01/2025 | $29.69 | $29.79 (0.34%) | $30.28 | $29.60 | 382.20 K | $2.19 B |
| 04/30/2025 | $30.80 | $29.57 (-3.99%) | $30.80 | $28.39 | 420.90 K | $2.17 B |
| 04/29/2025 | $30.14 | $30.48 (1.13%) | $30.70 | $29.94 | 251.60 K | $2.23 B |
| 04/28/2025 | $30.30 | $30.39 (0.3%) | $30.92 | $30.20 | 342.00 K | $2.23 B |
| 04/25/2025 | $30.42 | $30.27 (-0.49%) | $30.60 | $30.01 | 193.40 K | $2.22 B |
| 04/24/2025 | $31.01 | $30.77 (-0.77%) | $31.08 | $30.59 | 159.72 K | $2.25 B |
| 04/23/2025 | $31.50 | $31.11 (-1.24%) | $31.63 | $30.77 | 256.84 K | $2.28 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.
