-
5 DAY PERFORMANCE
-6.36% -
1 MONTH PERFORMANCE
-15.55% -
3 MONTH PERFORMANCE
-12.64% -
6 MONTH PERFORMANCE
-20.81% -
YEAR-TO-DATE PERFORMANCE
-20.15% -
1 YEAR PERFORMANCE
-11.07%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $28.96 | $28.13 (-2.87%) | $28.96 | $28.07 | 268,959 | $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 |
| 08/16/2024 | $33.86 | $33.54 (-0.95%) | $34.19 | $33.49 | 208,118 | $2.57 B |
| 08/15/2024 | $33.71 | $33.96 (0.74%) | $34.10 | $33.33 | 308,826 | $2.59 B |
| 08/14/2024 | $32.97 | $32.82 (-0.45%) | $33.20 | $32.56 | 204,311 | $2.52 B |
| 08/13/2024 | $33.48 | $33.16 (-0.96%) | $33.58 | $32.47 | 258,244 | $2.54 B |
| 08/12/2024 | $33.69 | $33.25 (-1.31%) | $33.69 | $33.04 | 464,700 | $2.54 B |
| 08/09/2024 | $34.48 | $33.54 (-2.73%) | $34.48 | $33.11 | 558,100 | $2.57 B |
| 08/08/2024 | $31.75 | $34.58 (8.91%) | $34.74 | $30.18 | 524,400 | $2.65 B |
| 08/07/2024 | $33.21 | $32.70 (-1.54%) | $33.57 | $32.64 | 312,000 | $2.50 B |
| 08/06/2024 | $32.17 | $33.07 (2.8%) | $33.17 | $31.96 | 365,300 | $2.52 B |
| 08/05/2024 | $32.58 | $32.38 (-0.61%) | $32.68 | $31.87 | 416,824 | $2.47 B |
| 08/02/2024 | $33.05 | $33.68 (1.91%) | $34.01 | $33.05 | 200,900 | $2.57 B |
| 08/01/2024 | $34.30 | $34.13 (-0.5%) | $34.58 | $33.13 | 287,100 | $2.60 B |
| 07/31/2024 | $34.40 | $34.36 (-0.12%) | $35.10 | $33.67 | 262,945 | $2.62 B |
| 07/30/2024 | $33.93 | $34.32 (1.15%) | $34.70 | $33.47 | 349,320 | $2.63 B |
| 07/29/2024 | $33.99 | $33.90 (-0.26%) | $34.30 | $33.46 | 252,848 | $2.59 B |
| 07/26/2024 | $34.01 | $34.04 (0.09%) | $34.33 | $33.70 | 285,900 | $2.59 B |
| 07/25/2024 | $33.45 | $33.51 (0.18%) | $34.28 | $33.09 | 251,421 | $2.55 B |
| 07/24/2024 | $33.11 | $33.25 (0.42%) | $33.81 | $32.85 | 238,300 | $2.54 B |
| 07/23/2024 | $33.62 | $33.12 (-1.49%) | $33.71 | $32.83 | 265,344 | $2.53 B |
| 07/22/2024 | $33.80 | $33.88 (0.24%) | $33.96 | $33.21 | 177,464 | $2.59 B |
| 07/19/2024 | $34.06 | $33.66 (-1.17%) | $34.09 | $33.44 | 202,248 | $2.57 B |
| 07/18/2024 | $34.59 | $33.94 (-1.88%) | $35.17 | $33.85 | 223,766 | $2.58 B |
| 07/17/2024 | $34.07 | $34.95 (2.58%) | $35.34 | $33.62 | 246,914 | $2.66 B |
| 07/16/2024 | $33.12 | $34.24 (3.38%) | $34.32 | $33.03 | 460,923 | $2.62 B |
| 07/15/2024 | $33.05 | $32.68 (-1.12%) | $33.27 | $32.54 | 652,805 | $2.50 B |
| 07/12/2024 | $33.18 | $32.84 (-1.02%) | $33.38 | $32.71 | 332,089 | $2.51 B |
| 07/11/2024 | $32.93 | $32.78 (-0.46%) | $33.12 | $32.45 | 305,309 | $2.50 B |
| 07/10/2024 | $31.77 | $32.13 (1.13%) | $32.20 | $31.23 | 217,653 | $2.45 B |
| 07/09/2024 | $32.02 | $31.57 (-1.41%) | $32.10 | $31.36 | 310,345 | $2.40 B |
| 07/08/2024 | $32.55 | $32.25 (-0.92%) | $32.75 | $32.08 | 282,162 | $2.46 B |