5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
-3.48%
6 MONTH PERFORMANCE
+0.80%
YEAR-TO-DATE PERFORMANCE
-8.41%
1 YEAR PERFORMANCE
-16.63%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $29.85 | $30.27 (1.41%) | $30.43 | $29.68 | 340.41 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 |
| 04/22/2025 | $30.91 | $30.96 (0.16%) | $31.09 | $29.91 | 264.83 K | $2.27 B |
| 04/21/2025 | $30.65 | $30.31 (-1.11%) | $30.67 | $30.05 | 272.70 K | $2.22 B |
| 04/17/2025 | $30.96 | $30.79 (-0.55%) | $31.41 | $30.61 | 287.81 K | $2.25 B |
| 04/16/2025 | $32.28 | $30.89 (-4.31%) | $32.28 | $30.55 | 390.50 K | $2.26 B |
| 04/15/2025 | $31.86 | $32.26 (1.26%) | $32.73 | $31.60 | 437.72 K | $2.35 B |
| 04/14/2025 | $31.90 | $32.32 (1.32%) | $32.49 | $31.75 | 463.14 K | $2.35 B |
| 04/11/2025 | $31.06 | $31.72 (2.12%) | $31.87 | $30.43 | 272.60 K | $2.32 B |
| 04/10/2025 | $31.17 | $31.35 (0.58%) | $31.80 | $30.73 | 414.10 K | $2.30 B |
| 04/09/2025 | $29.81 | $31.63 (6.11%) | $32.49 | $29.72 | 541.53 K | $2.32 B |
| 04/08/2025 | $31.59 | $30.22 (-4.34%) | $31.96 | $29.74 | 426.72 K | $2.21 B |
| 04/07/2025 | $30.55 | $30.96 (1.34%) | $31.67 | $29.71 | 544.92 K | $2.27 B |
| 04/04/2025 | $31.07 | $31.46 (1.26%) | $32.00 | $30.89 | 383.58 K | $2.27 B |
| 04/03/2025 | $32.75 | $31.84 (-2.78%) | $32.77 | $31.31 | 305.40 K | $2.30 B |
| 04/02/2025 | $32.41 | $32.86 (1.39%) | $32.92 | $32.12 | 226.40 K | $2.39 B |
| 04/01/2025 | $32.61 | $32.41 (-0.61%) | $32.84 | $32.17 | 235.59 K | $2.35 B |
| 03/31/2025 | $32.06 | $32.73 (2.09%) | $32.91 | $31.35 | 265.03 K | $2.37 B |
| 03/28/2025 | $32.06 | $32.12 (0.19%) | $32.22 | $31.46 | 357.84 K | $2.32 B |
| 03/27/2025 | $31.60 | $31.92 (1.01%) | $32.02 | $31.22 | 250.00 K | $2.32 B |
| 03/26/2025 | $31.19 | $31.51 (1.03%) | $31.51 | $30.98 | 239.80 K | $2.27 B |
| 03/25/2025 | $31.51 | $30.90 (-1.94%) | $31.56 | $30.84 | 314.93 K | $2.23 B |
| 03/24/2025 | $30.92 | $31.60 (2.2%) | $31.83 | $30.67 | 554.70 K | $2.30 B |
| 03/21/2025 | $32.16 | $30.46 (-5.29%) | $32.30 | $30.14 | 1.71 M | $2.17 B |
| 03/20/2025 | $32.03 | $32.42 (1.22%) | $32.53 | $31.98 | 422.21 K | $2.35 B |
| 03/19/2025 | $31.80 | $32.36 (1.76%) | $32.44 | $31.74 | 413.30 K | $2.35 B |
| 03/18/2025 | $32.36 | $31.77 (-1.82%) | $32.48 | $31.74 | 299.93 K | $2.31 B |
| 03/17/2025 | $32.24 | $32.52 (0.87%) | $32.76 | $32.24 | 289.30 K | $2.37 B |
| 03/14/2025 | $32.10 | $32.34 (0.75%) | $32.45 | $31.36 | 294.14 K | $2.36 B |
| 03/13/2025 | $31.95 | $31.93 (-0.06%) | $32.29 | $31.73 | 327.34 K | $2.32 B |
| 03/12/2025 | $32.51 | $31.95 (-1.72%) | $32.63 | $31.71 | 371.51 K | $2.34 B |
| 03/11/2025 | $32.60 | $32.53 (-0.21%) | $32.76 | $32.19 | 319.21 K | $2.38 B |
| 03/10/2025 | $32.41 | $32.52 (0.34%) | $33.18 | $32.01 | 383.50 K | $2.37 B |
| 03/07/2025 | $32.50 | $32.67 (0.52%) | $33.23 | $32.50 | 325.00 K | $2.39 B |
| 03/06/2025 | $31.64 | $32.46 (2.59%) | $32.65 | $31.44 | 275.64 K | $2.38 B |
| 03/05/2025 | $31.09 | $31.66 (1.83%) | $31.92 | $31.09 | 393.20 K | $2.31 B |
| 03/04/2025 | $30.80 | $30.99 (0.62%) | $31.40 | $30.60 | 259.20 K | $2.26 B |
| 03/03/2025 | $31.38 | $30.95 (-1.37%) | $31.80 | $30.83 | 382.90 K | $2.25 B |
| 02/28/2025 | $30.72 | $31.48 (2.47%) | $31.55 | $30.67 | 526.62 K | $2.28 B |
| 02/27/2025 | $31.44 | $30.72 (-2.29%) | $31.58 | $30.70 | 354.63 K | $2.22 B |
| 02/26/2025 | $31.34 | $31.44 (0.32%) | $31.71 | $31.00 | 470.20 K | $2.28 B |
| 02/25/2025 | $32.48 | $31.32 (-3.57%) | $32.55 | $30.88 | 693.80 K | $2.27 B |
| 02/24/2025 | $32.40 | $32.48 (0.25%) | $33.05 | $32.01 | 337.60 K | $2.42 B |
| 02/21/2025 | $32.26 | $32.05 (-0.65%) | $32.38 | $31.91 | 272.83 K | $2.40 B |
| 02/20/2025 | $32.08 | $32.02 (-0.19%) | $32.32 | $31.91 | 200.00 K | $2.40 B |
| 02/19/2025 | $32.64 | $32.34 (-0.92%) | $33.06 | $32.10 | 214.92 K | $2.43 B |
| 02/18/2025 | $32.75 | $32.84 (0.27%) | $33.45 | $32.46 | 187.60 K | $2.47 B |
| 02/14/2025 | $33.33 | $33.25 (-0.24%) | $34.14 | $33.00 | 296.10 K | $2.50 B |
| 02/13/2025 | $33.23 | $33.51 (0.84%) | $33.57 | $32.84 | 204.33 K | $2.53 B |
| 02/12/2025 | $33.13 | $32.90 (-0.69%) | $33.31 | $32.64 | 229.00 K | $2.47 B |
| 02/11/2025 | $32.68 | $33.63 (2.91%) | $33.99 | $32.56 | 202.80 K | $2.54 B |
| 02/10/2025 | $32.96 | $32.85 (-0.33%) | $33.19 | $32.44 | 267.20 K | $2.48 B |
| 02/07/2025 | $33.96 | $32.86 (-3.24%) | $34.19 | $32.17 | 467.80 K | $2.49 B |
| 02/06/2025 | $33.92 | $34.19 (0.8%) | $35.15 | $32.98 | 697.60 K | $2.59 B |
| 02/05/2025 | $31.61 | $31.69 (0.25%) | $31.78 | $31.30 | 361.90 K | $2.39 B |
| 02/04/2025 | $30.84 | $31.36 (1.69%) | $31.51 | $30.82 | 278.40 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.
