5 DAY PERFORMANCE
+10.96%
1 MONTH PERFORMANCE
+7.37%
3 MONTH PERFORMANCE
+16.84%
6 MONTH PERFORMANCE
+4.34%
YEAR-TO-DATE PERFORMANCE
+13.21%
Centuri Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $21.85 | $21.86 (0.05%) | $22.06 | $21.12 | 302,652 | $1.94 B |
| 01/16/2025 | $21.71 | $21.77 (0.28%) | $22.06 | $21.58 | 265,329 | $1.93 B |
| 01/15/2025 | $20.96 | $21.71 (3.58%) | $21.84 | $20.88 | 218,000 | $1.92 B |
| 01/14/2025 | $19.99 | $20.31 (1.6%) | $20.39 | $19.73 | 147,344 | $1.80 B |
| 01/13/2025 | $19.44 | $20.06 (3.19%) | $20.24 | $19.44 | 295,300 | $1.78 B |
| 01/10/2025 | $19.75 | $19.70 (-0.25%) | $20.04 | $19.01 | 274,400 | $1.74 B |
| 01/08/2025 | $19.91 | $19.74 (-0.85%) | $20.17 | $19.51 | 234,300 | $1.75 B |
| 01/07/2025 | $20.24 | $20.06 (-0.89%) | $20.32 | $19.59 | 156,039 | $1.78 B |
| 01/06/2025 | $20.33 | $19.95 (-1.87%) | $20.33 | $19.84 | 145,512 | $1.77 B |
| 01/03/2025 | $19.32 | $20.13 (4.19%) | $20.23 | $19.19 | 144,800 | $1.78 B |
| 01/02/2025 | $19.48 | $19.21 (-1.39%) | $19.72 | $18.94 | 215,507 | $1.70 B |
| 12/31/2024 | $19.37 | $19.31 (-0.31%) | $19.54 | $19.14 | 203,900 | $1.71 B |
| 12/30/2024 | $19.49 | $19.22 (-1.39%) | $19.58 | $19.18 | 196,553 | $1.70 B |
| 12/27/2024 | $20.27 | $19.76 (-2.52%) | $20.89 | $19.68 | 173,949 | $1.75 B |
| 12/26/2024 | $20.11 | $20.37 (1.29%) | $20.76 | $20.09 | 327,906 | $1.80 B |
| 12/24/2024 | $20.36 | $20.20 (-0.79%) | $20.38 | $20.11 | 63,347 | $1.79 B |
| 12/23/2024 | $20.19 | $20.20 (0.05%) | $20.24 | $19.81 | 171,900 | $1.79 B |
| 12/20/2024 | $19.58 | $20.29 (3.63%) | $20.49 | $19.47 | 822,009 | $1.80 B |
| 12/19/2024 | $19.84 | $19.85 (0.05%) | $20.34 | $19.68 | 311,418 | $1.76 B |
| 12/18/2024 | $20.49 | $19.45 (-5.08%) | $20.95 | $19.33 | 370,500 | $1.72 B |
| 12/17/2024 | $19.98 | $20.36 (1.9%) | $20.36 | $19.89 | 238,200 | $1.80 B |
| 12/16/2024 | $20.98 | $20.49 (-2.34%) | $21.44 | $20.49 | 264,300 | $1.81 B |
| 12/13/2024 | $20.66 | $21.03 (1.79%) | $21.03 | $20.38 | 326,600 | $1.86 B |
| 12/12/2024 | $21.34 | $20.73 (-2.86%) | $21.59 | $20.71 | 1.06 M | $1.83 B |
| 12/11/2024 | $21.81 | $21.47 (-1.56%) | $21.97 | $21.34 | 422,700 | $1.90 B |
| 12/10/2024 | $21.39 | $21.75 (1.68%) | $22.12 | $21.09 | 272,217 | $1.93 B |
| 12/09/2024 | $21.55 | $21.39 (-0.74%) | $21.55 | $20.98 | 200,013 | $1.89 B |
| 12/06/2024 | $21.86 | $21.30 (-2.56%) | $22.14 | $21.26 | 192,800 | $1.89 B |
| 12/05/2024 | $21.10 | $21.71 (2.89%) | $22.11 | $20.97 | 569,643 | $1.92 B |
| 12/04/2024 | $20.58 | $20.96 (1.85%) | $20.96 | $20.35 | 300,500 | $1.86 B |
| 12/03/2024 | $20.32 | $20.55 (1.13%) | $20.73 | $19.98 | 195,600 | $1.82 B |
| 12/02/2024 | $19.95 | $20.27 (1.6%) | $20.38 | $19.57 | 503,151 | $1.79 B |
| 11/29/2024 | $20.36 | $19.81 (-2.7%) | $20.52 | $19.76 | 175,500 | $1.75 B |
| 11/27/2024 | $20.85 | $20.37 (-2.3%) | $20.89 | $19.75 | 557,500 | $1.80 B |
| 11/26/2024 | $20.73 | $20.71 (-0.1%) | $21.08 | $20.35 | 329,821 | $1.83 B |
| 11/25/2024 | $20.91 | $20.93 (0.1%) | $21.23 | $20.50 | 492,520 | $1.85 B |
| 11/22/2024 | $21.21 | $20.79 (-1.98%) | $21.52 | $20.76 | 184,617 | $1.84 B |
| 11/21/2024 | $21.25 | $21.26 (0.05%) | $21.61 | $21.12 | 534,934 | $1.88 B |
| 11/20/2024 | $20.88 | $21.07 (0.91%) | $21.32 | $20.61 | 295,120 | $1.87 B |
| 11/19/2024 | $20.56 | $20.85 (1.41%) | $21.19 | $20.42 | 165,435 | $1.85 B |
| 11/18/2024 | $20.57 | $20.57 (0%) | $21.27 | $20.34 | 411,200 | $1.82 B |
| 11/15/2024 | $20.41 | $20.42 (0.05%) | $20.74 | $20.13 | 282,510 | $1.81 B |
| 11/14/2024 | $20.30 | $20.32 (0.1%) | $20.44 | $19.94 | 557,900 | $1.80 B |
| 11/13/2024 | $20.98 | $20.16 (-3.91%) | $21.35 | $20.16 | 406,000 | $1.78 B |
| 11/12/2024 | $21.39 | $20.63 (-3.55%) | $21.64 | $20.45 | 375,300 | $1.83 B |
| 11/11/2024 | $20.53 | $21.36 (4.04%) | $21.59 | $20.32 | 230,000 | $1.89 B |
| 11/08/2024 | $21.55 | $20.38 (-5.43%) | $21.72 | $20.27 | 685,530 | $1.80 B |
| 11/07/2024 | $19.46 | $21.65 (11.25%) | $21.66 | $19.11 | 1.41 M | $1.92 B |
| 11/06/2024 | $18.69 | $19.02 (1.77%) | $19.52 | $17.02 | 1.25 M | $1.68 B |
| 11/05/2024 | $18.74 | $19.41 (3.58%) | $19.53 | $18.65 | 528,152 | $1.72 B |
| 11/04/2024 | $18.94 | $18.95 (0.05%) | $19.52 | $18.56 | 502,015 | $1.68 B |
| 11/01/2024 | $18.96 | $19.00 (0.21%) | $19.49 | $18.85 | 447,502 | $1.61 B |
| 10/31/2024 | $18.51 | $18.77 (1.4%) | $19.01 | $18.49 | 229,930 | $1.59 B |
| 10/30/2024 | $18.32 | $18.81 (2.67%) | $19.07 | $18.21 | 489,731 | $1.59 B |
| 10/29/2024 | $18.33 | $18.24 (-0.49%) | $18.37 | $17.99 | 153,300 | $1.54 B |
| 10/28/2024 | $18.12 | $18.38 (1.43%) | $18.62 | $18.01 | 216,500 | $1.56 B |
| 10/25/2024 | $18.88 | $17.88 (-5.3%) | $18.89 | $17.84 | 244,036 | $1.51 B |
| 10/24/2024 | $18.18 | $18.71 (2.92%) | $18.79 | $18.15 | 367,274 | $1.58 B |
| 10/23/2024 | $18.40 | $18.12 (-1.52%) | $18.54 | $17.80 | 199,900 | $1.53 B |
| 10/22/2024 | $18.50 | $18.45 (-0.27%) | $18.88 | $18.18 | 379,000 | $1.56 B |
| 10/21/2024 | $18.86 | $18.48 (-2.01%) | $18.93 | $18.01 | 338,626 | $1.56 B |
| 10/18/2024 | $18.77 | $18.74 (-0.16%) | $19.08 | $18.40 | 281,300 | $1.59 B |
| 10/17/2024 | $18.69 | $18.71 (0.11%) | $19.16 | $18.55 | 533,506 | $1.58 B |