5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
-12.13%
6 MONTH PERFORMANCE
-5.36%
YEAR-TO-DATE PERFORMANCE
-9.71%
1 YEAR PERFORMANCE
-12.75%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $30.54 | $29.84 (-2.29%) | $30.65 | $29.70 | 328.20 K | $2.05 B |
| 12/05/2025 | $30.29 | $30.44 (0.5%) | $30.88 | $30.02 | 242.50 K | $2.07 B |
| 12/04/2025 | $30.77 | $30.38 (-1.27%) | $30.93 | $30.17 | 239.50 K | $2.07 B |
| 12/03/2025 | $30.54 | $30.75 (0.69%) | $30.92 | $30.49 | 234.40 K | $2.09 B |
| 12/02/2025 | $30.55 | $30.50 (-0.16%) | $30.66 | $30.13 | 311.60 K | $2.08 B |
| 12/01/2025 | $30.84 | $30.50 (-1.1%) | $31.07 | $30.40 | 299.62 K | $2.08 B |
| 11/28/2025 | $30.89 | $30.94 (0.16%) | $31.19 | $30.46 | 263.60 K | $2.11 B |
| 11/26/2025 | $30.71 | $30.98 (0.88%) | $31.46 | $30.57 | 870.70 K | $2.11 B |
| 11/25/2025 | $30.54 | $30.93 (1.28%) | $32.52 | $30.07 | 794.10 K | $2.11 B |
| 11/24/2025 | $29.09 | $28.59 (-1.72%) | $29.50 | $28.46 | 563.84 K | $1.94 B |
| 11/21/2025 | $27.96 | $29.24 (4.58%) | $29.33 | $27.87 | 538.20 K | $1.99 B |
| 11/20/2025 | $27.68 | $27.78 (0.36%) | $28.00 | $27.41 | 522.70 K | $1.90 B |
| 11/19/2025 | $28.01 | $27.53 (-1.71%) | $28.14 | $27.50 | 350.00 K | $1.94 B |
| 11/18/2025 | $28.07 | $27.98 (-0.32%) | $28.25 | $27.71 | 508.90 K | $1.96 B |
| 11/17/2025 | $28.59 | $28.09 (-1.75%) | $28.77 | $28.04 | 356.35 K | $1.97 B |
| 11/14/2025 | $28.62 | $28.59 (-0.1%) | $28.76 | $28.33 | 409.44 K | $2.01 B |
| 11/13/2025 | $28.62 | $28.88 (0.91%) | $29.20 | $28.33 | 324.44 K | $2.03 B |
| 11/12/2025 | $28.56 | $28.65 (0.32%) | $28.94 | $28.56 | 364.11 K | $2.02 B |
| 11/11/2025 | $28.70 | $28.56 (-0.49%) | $29.14 | $28.17 | 291.91 K | $2.01 B |
| 11/10/2025 | $28.45 | $28.60 (0.53%) | $28.92 | $28.17 | 331.60 K | $2.02 B |
| 11/07/2025 | $28.37 | $28.39 (0.07%) | $28.75 | $28.01 | 372.23 K | $2.00 B |
| 11/06/2025 | $28.31 | $28.19 (-0.42%) | $28.63 | $28.08 | 377.60 K | $1.99 B |
| 11/05/2025 | $27.85 | $28.41 (2.01%) | $28.46 | $27.62 | 395.60 K | $1.99 B |
| 11/04/2025 | $28.09 | $27.83 (-0.93%) | $28.11 | $27.65 | 271.80 K | $1.95 B |
| 11/03/2025 | $27.73 | $28.09 (1.3%) | $28.10 | $27.39 | 400.90 K | $1.97 B |
| 10/31/2025 | $28.08 | $27.81 (-0.96%) | $28.27 | $27.72 | 378.40 K | $1.95 B |
| 10/30/2025 | $28.19 | $28.27 (0.28%) | $28.79 | $27.92 | 564.54 K | $1.98 B |
| 10/29/2025 | $29.14 | $28.17 (-3.33%) | $29.32 | $27.86 | 588.40 K | $1.98 B |
| 10/28/2025 | $29.03 | $29.31 (0.96%) | $29.58 | $28.97 | 491.93 K | $2.06 B |
| 10/27/2025 | $29.03 | $29.23 (0.69%) | $29.25 | $28.91 | 409.00 K | $2.05 B |
| 10/24/2025 | $28.70 | $29.01 (1.08%) | $29.01 | $28.58 | 306.33 K | $2.03 B |
| 10/23/2025 | $28.26 | $28.68 (1.49%) | $28.77 | $28.11 | 355.50 K | $2.01 B |
| 10/22/2025 | $28.03 | $28.33 (1.07%) | $28.55 | $27.83 | 309.16 K | $1.99 B |
| 10/21/2025 | $27.90 | $27.98 (0.29%) | $28.35 | $27.86 | 371.84 K | $1.96 B |
| 10/20/2025 | $27.70 | $27.82 (0.43%) | $28.04 | $27.51 | 213.30 K | $1.96 B |
| 10/17/2025 | $27.02 | $27.66 (2.37%) | $27.71 | $26.99 | 257.90 K | $1.94 B |
| 10/16/2025 | $26.70 | $27.04 (1.27%) | $27.35 | $26.50 | 297.40 K | $1.90 B |
| 10/15/2025 | $26.84 | $26.72 (-0.45%) | $27.16 | $26.59 | 273.73 K | $1.87 B |
| 10/14/2025 | $26.09 | $26.69 (2.3%) | $26.79 | $25.97 | 322.93 K | $1.87 B |
| 10/13/2025 | $27.01 | $26.27 (-2.74%) | $27.22 | $26.20 | 350.63 K | $1.84 B |
| 10/10/2025 | $27.39 | $26.76 (-2.3%) | $27.59 | $26.72 | 280.26 K | $1.88 B |
| 10/09/2025 | $27.48 | $27.37 (-0.4%) | $27.63 | $27.17 | 324.81 K | $1.92 B |
| 10/08/2025 | $28.01 | $27.55 (-1.64%) | $28.09 | $27.38 | 361.50 K | $1.93 B |
| 10/07/2025 | $28.23 | $28.04 (-0.67%) | $28.32 | $27.82 | 257.32 K | $1.97 B |
| 10/06/2025 | $29.04 | $28.26 (-2.69%) | $29.23 | $28.21 | 298.17 K | $1.98 B |
| 10/03/2025 | $29.09 | $29.06 (-0.1%) | $29.74 | $29.00 | 325.02 K | $2.04 B |
| 10/02/2025 | $29.01 | $29.09 (0.28%) | $29.27 | $28.77 | 273.30 K | $2.05 B |
| 10/01/2025 | $29.38 | $29.10 (-0.95%) | $29.56 | $28.93 | 360.80 K | $2.05 B |
| 09/30/2025 | $29.57 | $29.53 (-0.14%) | $29.69 | $29.09 | 254.81 K | $2.08 B |
| 09/29/2025 | $30.05 | $29.58 (-1.56%) | $30.05 | $29.44 | 331.03 K | $2.08 B |
| 09/26/2025 | $30.10 | $30.01 (-0.3%) | $30.19 | $29.86 | 248.60 K | $2.11 B |
| 09/25/2025 | $30.40 | $30.11 (-0.95%) | $30.49 | $29.93 | 330.51 K | $2.12 B |
| 09/24/2025 | $30.31 | $30.42 (0.36%) | $30.68 | $30.14 | 439.00 K | $2.14 B |
| 09/23/2025 | $30.61 | $30.39 (-0.72%) | $30.80 | $30.14 | 354.20 K | $2.15 B |
| 09/22/2025 | $31.33 | $30.58 (-2.39%) | $31.50 | $30.52 | 338.00 K | $2.16 B |
| 09/19/2025 | $32.55 | $31.26 (-3.96%) | $32.55 | $31.20 | 979.12 K | $2.22 B |
| 09/18/2025 | $32.32 | $32.55 (0.71%) | $32.75 | $32.09 | 327.25 K | $2.28 B |
| 09/17/2025 | $32.23 | $32.13 (-0.31%) | $33.09 | $32.01 | 348.70 K | $2.26 B |
| 09/16/2025 | $31.98 | $32.23 (0.78%) | $32.32 | $31.87 | 255.80 K | $2.26 B |
| 09/15/2025 | $32.34 | $32.17 (-0.53%) | $32.49 | $31.85 | 366.30 K | $2.26 B |
| 09/12/2025 | $33.05 | $32.35 (-2.12%) | $33.05 | $32.32 | 205.70 K | $2.27 B |
| 09/11/2025 | $33.00 | $33.24 (0.73%) | $33.35 | $32.79 | 310.50 K | $2.33 B |
| 09/10/2025 | $33.87 | $32.89 (-2.89%) | $34.05 | $32.76 | 258.14 K | $2.30 B |
| 09/09/2025 | $33.83 | $34.03 (0.59%) | $34.05 | $33.42 | 322.33 K | $2.38 B |
| 09/08/2025 | $34.09 | $33.96 (-0.38%) | $34.17 | $33.79 | 290.90 K | $2.38 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.
