-
5 DAY PERFORMANCE
+5.15% -
1 MONTH PERFORMANCE
-5.61% -
3 MONTH PERFORMANCE
-15.05%
Centuri Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.30 | $16.14 (5.49%) | $16.26 | $15.22 | 421,564 | $1.37 B |
| 09/27/2024 | $15.47 | $15.36 (-0.71%) | $15.68 | $15.21 | 220,300 | $1.30 B |
| 09/26/2024 | $15.57 | $15.35 (-1.41%) | $15.65 | $15.16 | 194,700 | $1.30 B |
| 09/25/2024 | $15.98 | $15.42 (-3.5%) | $16.04 | $15.29 | 294,600 | $1.30 B |
| 09/24/2024 | $16.59 | $15.95 (-3.86%) | $16.66 | $15.93 | 340,400 | $1.35 B |
| 09/23/2024 | $16.72 | $16.53 (-1.14%) | $16.72 | $16.24 | 283,334 | $1.40 B |
| 09/20/2024 | $16.76 | $16.62 (-0.84%) | $16.81 | $16.49 | 260,246 | $1.41 B |
| 09/19/2024 | $16.93 | $16.72 (-1.24%) | $16.97 | $16.60 | 191,600 | $1.41 B |
| 09/18/2024 | $17.32 | $16.60 (-4.16%) | $17.32 | $16.50 | 208,300 | $1.40 B |
| 09/17/2024 | $17.47 | $17.10 (-2.12%) | $17.59 | $16.83 | 265,017 | $1.45 B |
| 09/16/2024 | $17.81 | $17.43 (-2.13%) | $17.88 | $17.32 | 304,700 | $1.48 B |
| 09/13/2024 | $17.53 | $17.88 (2%) | $17.89 | $17.34 | 118,622 | $1.51 B |
| 09/12/2024 | $16.87 | $17.19 (1.9%) | $17.46 | $16.56 | 225,100 | $1.45 B |
| 09/11/2024 | $16.37 | $16.87 (3.05%) | $16.88 | $16.08 | 150,300 | $1.43 B |
| 09/10/2024 | $16.55 | $16.37 (-1.09%) | $16.55 | $15.71 | 222,627 | $1.39 B |
| 09/09/2024 | $16.36 | $16.57 (1.28%) | $16.99 | $16.12 | 462,144 | $1.40 B |
| 09/06/2024 | $16.65 | $16.30 (-2.1%) | $16.88 | $15.82 | 269,314 | $1.38 B |
| 09/05/2024 | $16.28 | $16.56 (1.72%) | $16.58 | $16.09 | 135,900 | $1.40 B |
| 09/04/2024 | $16.11 | $16.20 (0.56%) | $16.30 | $15.93 | 203,730 | $1.37 B |
| 09/03/2024 | $16.98 | $16.23 (-4.42%) | $16.99 | $16.01 | 376,000 | $1.37 B |
| 08/30/2024 | $17.18 | $17.10 (-0.47%) | $17.53 | $17.00 | 395,646 | $1.45 B |
| 08/29/2024 | $16.73 | $16.90 (1.02%) | $17.36 | $16.56 | 177,145 | $1.43 B |
| 08/28/2024 | $16.91 | $16.64 (-1.6%) | $17.17 | $16.62 | 211,700 | $1.41 B |
| 08/27/2024 | $17.12 | $16.98 (-0.82%) | $17.31 | $16.67 | 181,200 | $1.44 B |
| 08/26/2024 | $17.54 | $17.34 (-1.14%) | $17.63 | $16.92 | 205,303 | $1.47 B |
| 08/23/2024 | $16.40 | $17.33 (5.67%) | $17.37 | $16.23 | 146,600 | $1.47 B |
| 08/22/2024 | $16.34 | $16.28 (-0.37%) | $16.60 | $16.06 | 119,300 | $1.38 B |
| 08/21/2024 | $16.49 | $16.42 (-0.42%) | $16.78 | $16.19 | 184,400 | $1.39 B |
| 08/20/2024 | $16.18 | $16.38 (1.24%) | $16.52 | $15.81 | 499,300 | $1.39 B |
| 08/19/2024 | $16.30 | $16.13 (-1.04%) | $16.79 | $16.03 | 201,700 | $1.37 B |
| 08/16/2024 | $15.84 | $16.16 (2.02%) | $16.29 | $15.76 | 346,342 | $1.37 B |
| 08/15/2024 | $16.16 | $15.82 (-2.1%) | $16.27 | $15.69 | 334,500 | $1.34 B |
| 08/14/2024 | $16.28 | $15.76 (-3.19%) | $16.31 | $15.54 | 191,442 | $1.33 B |
| 08/13/2024 | $15.80 | $16.16 (2.28%) | $16.58 | $15.80 | 310,837 | $1.37 B |
| 08/12/2024 | $15.43 | $15.60 (1.1%) | $15.79 | $15.19 | 227,900 | $1.32 B |
| 08/09/2024 | $15.71 | $15.33 (-2.42%) | $15.72 | $15.04 | 216,918 | $1.30 B |
| 08/08/2024 | $15.06 | $15.60 (3.59%) | $15.65 | $14.86 | 193,725 | $1.32 B |
| 08/07/2024 | $15.11 | $14.92 (-1.26%) | $15.65 | $14.81 | 292,535 | $1.26 B |
| 08/06/2024 | $15.18 | $14.92 (-1.71%) | $15.30 | $14.47 | 894,841 | $1.26 B |
| 08/05/2024 | $15.75 | $15.25 (-3.17%) | $16.09 | $15.13 | 1.35 M | $1.29 B |
| 08/02/2024 | $16.44 | $16.27 (-1.03%) | $16.61 | $16.18 | 386,442 | $1.38 B |
| 08/01/2024 | $16.60 | $16.35 (-1.51%) | $16.69 | $15.86 | 433,400 | $1.38 B |
| 07/31/2024 | $15.95 | $16.51 (3.51%) | $17.24 | $15.76 | 611,148 | $1.40 B |
| 07/30/2024 | $15.24 | $15.78 (3.54%) | $16.07 | $14.79 | 1.25 M | $1.34 B |
| 07/29/2024 | $17.82 | $15.72 (-11.78%) | $18.03 | $14.74 | 2.50 M | $1.33 B |
| 07/26/2024 | $20.65 | $20.25 (-1.94%) | $20.67 | $19.91 | 423,421 | $1.71 B |
| 07/25/2024 | $20.34 | $20.05 (-1.43%) | $20.55 | $19.95 | 206,300 | $1.70 B |
| 07/24/2024 | $20.49 | $20.24 (-1.22%) | $20.86 | $20.08 | 406,300 | $1.71 B |
| 07/23/2024 | $19.97 | $20.50 (2.65%) | $20.51 | $19.64 | 389,100 | $1.73 B |
| 07/22/2024 | $20.34 | $19.78 (-2.75%) | $20.34 | $19.41 | 431,958 | $1.67 B |
| 07/19/2024 | $20.81 | $20.09 (-3.46%) | $20.88 | $20.09 | 188,670 | $1.70 B |
| 07/18/2024 | $21.00 | $20.76 (-1.14%) | $21.30 | $20.59 | 388,704 | $1.76 B |
| 07/17/2024 | $21.43 | $20.95 (-2.24%) | $21.75 | $20.70 | 368,840 | $1.77 B |
| 07/16/2024 | $20.49 | $21.45 (4.69%) | $21.49 | $20.18 | 438,692 | $1.82 B |
| 07/15/2024 | $19.22 | $20.13 (4.73%) | $20.28 | $18.93 | 439,035 | $1.70 B |
| 07/12/2024 | $18.88 | $19.14 (1.38%) | $19.55 | $18.75 | 2.66 M | $1.62 B |
| 07/11/2024 | $19.10 | $18.91 (-0.99%) | $19.59 | $18.60 | 814,574 | $1.60 B |
| 07/10/2024 | $18.91 | $18.88 (-0.16%) | $19.56 | $18.80 | 1.25 M | $1.60 B |
| 07/09/2024 | $19.15 | $18.93 (-1.15%) | $19.15 | $18.64 | 666,159 | $1.60 B |
| 07/08/2024 | $19.75 | $19.10 (-3.29%) | $19.99 | $19.08 | 857,610 | $1.62 B |
| 07/05/2024 | $20.02 | $19.63 (-1.95%) | $20.30 | $19.46 | 773,061 | $1.66 B |
| 07/03/2024 | $20.30 | $19.99 (-1.53%) | $20.90 | $19.93 | 528,107 | $1.69 B |
| 07/02/2024 | $18.95 | $20.02 (5.65%) | $20.36 | $18.81 | 1.04 M | $1.69 B |
| 07/01/2024 | $19.48 | $19.00 (-2.46%) | $19.71 | $18.50 | 1.25 M | $1.61 B |