-
5 DAY PERFORMANCE
+0.35% -
1 MONTH PERFORMANCE
+5.07% -
3 MONTH PERFORMANCE
-5.40% -
6 MONTH PERFORMANCE
-20.14% -
YEAR-TO-DATE PERFORMANCE
-9.93% -
1 YEAR PERFORMANCE
-1.40%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $31.63 | $31.76 (0.41%) | $32.12 | $31.50 | 251,121 | $2.44 B |
| 11/15/2024 | $31.73 | $31.63 (-0.32%) | $31.93 | $31.29 | 222,744 | $2.43 B |
| 11/14/2024 | $31.76 | $31.54 (-0.69%) | $31.90 | $31.29 | 211,900 | $2.42 B |
| 11/13/2024 | $32.46 | $31.62 (-2.59%) | $32.52 | $31.57 | 251,933 | $2.42 B |
| 11/12/2024 | $32.46 | $32.22 (-0.74%) | $32.70 | $32.07 | 248,100 | $2.47 B |
| 11/11/2024 | $32.06 | $32.62 (1.75%) | $32.99 | $32.00 | 204,400 | $2.50 B |
| 11/08/2024 | $31.53 | $31.75 (0.7%) | $31.90 | $31.26 | 316,442 | $2.43 B |
| 11/07/2024 | $32.12 | $31.60 (-1.62%) | $32.60 | $31.48 | 335,400 | $2.42 B |
| 11/06/2024 | $32.45 | $32.07 (-1.17%) | $33.37 | $31.93 | 545,648 | $2.45 B |
| 11/05/2024 | $29.80 | $31.07 (4.26%) | $31.14 | $29.75 | 303,300 | $2.39 B |
| 11/04/2024 | $29.50 | $30.03 (1.8%) | $30.24 | $29.37 | 256,300 | $2.32 B |
| 11/01/2024 | $29.20 | $29.68 (1.64%) | $29.78 | $28.90 | 359,800 | $2.29 B |
| 10/31/2024 | $29.31 | $29.14 (-0.58%) | $29.62 | $28.83 | 440,535 | $2.26 B |
| 10/30/2024 | $29.54 | $29.31 (-0.78%) | $30.02 | $29.15 | 351,641 | $2.25 B |
| 10/29/2024 | $29.21 | $29.76 (1.88%) | $29.76 | $29.00 | 184,700 | $2.28 B |
| 10/28/2024 | $29.18 | $29.51 (1.13%) | $29.63 | $28.97 | 170,000 | $2.26 B |
| 10/25/2024 | $29.21 | $28.98 (-0.79%) | $29.41 | $28.93 | 158,800 | $2.21 B |
| 10/24/2024 | $29.04 | $29.04 (0%) | $29.06 | $28.72 | 233,300 | $2.22 B |
| 10/23/2024 | $28.74 | $28.90 (0.56%) | $28.96 | $28.54 | 208,131 | $2.22 B |
| 10/22/2024 | $28.99 | $28.81 (-0.62%) | $29.14 | $28.65 | 206,100 | $2.21 B |
| 10/21/2024 | $30.13 | $29.06 (-3.55%) | $30.15 | $28.97 | 339,933 | $2.23 B |
| 10/18/2024 | $30.30 | $30.20 (-0.33%) | $30.43 | $30.10 | 224,300 | $2.31 B |
| 10/17/2024 | $30.72 | $30.31 (-1.33%) | $30.83 | $30.24 | 239,237 | $2.32 B |
| 10/16/2024 | $30.02 | $30.75 (2.43%) | $31.00 | $29.89 | 358,000 | $2.36 B |
| 10/15/2024 | $30.00 | $29.95 (-0.17%) | $30.37 | $29.89 | 383,400 | $2.29 B |
| 10/14/2024 | $29.38 | $30.05 (2.28%) | $30.06 | $29.26 | 272,449 | $2.28 B |
| 10/11/2024 | $28.54 | $29.43 (3.12%) | $29.65 | $28.52 | 277,500 | $2.25 B |
| 10/10/2024 | $28.26 | $28.56 (1.06%) | $28.59 | $27.96 | 372,000 | $2.19 B |
| 10/09/2024 | $28.69 | $28.54 (-0.52%) | $28.69 | $28.22 | 449,227 | $2.19 B |
| 10/08/2024 | $28.19 | $28.68 (1.74%) | $28.85 | $27.70 | 458,225 | $2.20 B |
| 10/07/2024 | $28.96 | $28.13 (-2.87%) | $28.96 | $28.07 | 272,937 | $2.14 B |
| 10/04/2024 | $29.69 | $29.06 (-2.12%) | $29.69 | $28.99 | 240,310 | $2.22 B |
| 10/03/2024 | $29.85 | $29.22 (-2.11%) | $29.90 | $29.18 | 207,035 | $2.23 B |
| 10/02/2024 | $30.83 | $30.04 (-2.56%) | $30.84 | $30.03 | 277,000 | $2.29 B |
| 10/01/2024 | $31.21 | $30.88 (-1.06%) | $31.34 | $30.68 | 456,400 | $2.35 B |
| 09/30/2024 | $31.86 | $31.40 (-1.44%) | $31.88 | $31.32 | 546,030 | $2.40 B |
| 09/27/2024 | $32.28 | $31.77 (-1.58%) | $32.56 | $31.74 | 245,248 | $2.41 B |
| 09/26/2024 | $32.01 | $31.91 (-0.31%) | $32.32 | $31.88 | 211,100 | $2.42 B |
| 09/25/2024 | $32.24 | $31.72 (-1.61%) | $32.24 | $31.51 | 288,014 | $2.41 B |
| 09/24/2024 | $32.82 | $32.18 (-1.95%) | $32.94 | $32.16 | 249,736 | $2.44 B |
| 09/23/2024 | $33.05 | $32.68 (-1.12%) | $33.34 | $32.63 | 333,335 | $2.48 B |
| 09/20/2024 | $33.06 | $32.83 (-0.7%) | $33.27 | $32.62 | 1.49 M | $2.51 B |
| 09/19/2024 | $33.84 | $33.16 (-2.01%) | $33.84 | $32.96 | 369,210 | $2.53 B |
| 09/18/2024 | $32.58 | $33.05 (1.44%) | $33.86 | $32.05 | 579,300 | $2.52 B |
| 09/17/2024 | $33.38 | $32.64 (-2.22%) | $33.64 | $32.62 | 416,000 | $2.49 B |
| 09/16/2024 | $33.13 | $33.09 (-0.12%) | $33.54 | $32.83 | 416,931 | $2.53 B |
| 09/13/2024 | $32.41 | $33.07 (2.04%) | $33.53 | $32.41 | 327,727 | $2.53 B |
| 09/12/2024 | $32.23 | $32.26 (0.09%) | $32.70 | $31.81 | 362,300 | $2.47 B |
| 09/11/2024 | $31.79 | $31.95 (0.5%) | $31.97 | $31.20 | 254,438 | $2.44 B |
| 09/10/2024 | $32.61 | $32.10 (-1.56%) | $32.68 | $32.06 | 189,512 | $2.45 B |
| 09/09/2024 | $33.13 | $32.70 (-1.3%) | $33.19 | $32.45 | 397,200 | $2.49 B |
| 09/06/2024 | $33.58 | $33.31 (-0.8%) | $33.90 | $32.99 | 205,947 | $2.54 B |
| 09/05/2024 | $33.94 | $33.48 (-1.36%) | $34.17 | $30.94 | 156,449 | $2.55 B |
| 09/04/2024 | $33.84 | $33.70 (-0.41%) | $34.14 | $33.25 | 253,800 | $2.56 B |
| 09/03/2024 | $34.06 | $33.94 (-0.35%) | $34.50 | $33.84 | 208,644 | $2.58 B |
| 08/30/2024 | $34.43 | $34.20 (-0.67%) | $34.70 | $33.52 | 253,000 | $2.60 B |
| 08/29/2024 | $34.36 | $34.20 (-0.47%) | $34.61 | $33.89 | 118,300 | $2.60 B |
| 08/28/2024 | $34.34 | $34.02 (-0.93%) | $34.68 | $33.66 | 149,604 | $2.59 B |
| 08/27/2024 | $34.68 | $34.36 (-0.92%) | $34.68 | $33.99 | 319,800 | $2.62 B |
| 08/26/2024 | $34.28 | $34.70 (1.23%) | $35.29 | $34.21 | 325,800 | $2.64 B |
| 08/23/2024 | $33.63 | $34.26 (1.87%) | $34.63 | $33.47 | 175,754 | $2.61 B |
| 08/22/2024 | $33.72 | $33.43 (-0.86%) | $33.85 | $33.23 | 257,614 | $2.54 B |
| 08/21/2024 | $33.74 | $33.76 (0.06%) | $34.02 | $33.52 | 138,052 | $2.58 B |
| 08/20/2024 | $34.00 | $33.49 (-1.5%) | $34.00 | $33.43 | 168,900 | $2.55 B |
| 08/19/2024 | $33.55 | $34.06 (1.52%) | $34.35 | $33.55 | 276,936 | $2.60 B |