5 DAY PERFORMANCE
-3.27%
1 MONTH PERFORMANCE
-4.44%
3 MONTH PERFORMANCE
-16.09%
6 MONTH PERFORMANCE
+7.94%
YEAR-TO-DATE PERFORMANCE
-14.14%
Centuri Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $16.45 | $16.56 (0.67%) | $16.68 | $16.12 | 329,027 | $1.47 B |
| 03/27/2025 | $16.52 | $16.49 (-0.18%) | $16.59 | $16.03 | 343,700 | $1.46 B |
| 03/26/2025 | $17.52 | $16.57 (-5.42%) | $17.79 | $16.43 | 243,200 | $1.47 B |
| 03/25/2025 | $17.05 | $17.57 (3.05%) | $17.74 | $16.85 | 354,514 | $1.56 B |
| 03/24/2025 | $16.22 | $17.14 (5.67%) | $17.32 | $16.16 | 426,243 | $1.52 B |
| 03/21/2025 | $16.67 | $15.83 (-5.04%) | $16.69 | $15.63 | 844,743 | $1.40 B |
| 03/20/2025 | $16.78 | $16.89 (0.66%) | $17.08 | $16.31 | 213,516 | $1.50 B |
| 03/19/2025 | $16.55 | $16.78 (1.39%) | $17.41 | $16.43 | 680,500 | $1.49 B |
| 03/18/2025 | $16.30 | $16.42 (0.74%) | $16.45 | $16.07 | 257,900 | $1.45 B |
| 03/17/2025 | $15.76 | $16.36 (3.81%) | $16.43 | $15.41 | 267,128 | $1.45 B |
| 03/14/2025 | $16.02 | $15.74 (-1.75%) | $16.02 | $15.50 | 198,900 | $1.39 B |
| 03/13/2025 | $15.45 | $15.65 (1.29%) | $15.73 | $15.36 | 136,810 | $1.39 B |
| 03/12/2025 | $16.38 | $15.50 (-5.37%) | $16.38 | $15.47 | 251,000 | $1.37 B |
| 03/11/2025 | $16.96 | $16.10 (-5.07%) | $17.10 | $15.97 | 428,530 | $1.43 B |
| 03/10/2025 | $16.34 | $16.85 (3.12%) | $16.98 | $16.11 | 610,000 | $1.49 B |
| 03/07/2025 | $16.50 | $16.48 (-0.12%) | $16.64 | $15.18 | 568,146 | $1.46 B |
| 03/06/2025 | $16.23 | $16.45 (1.36%) | $16.63 | $16.03 | 594,800 | $1.46 B |
| 03/05/2025 | $16.24 | $16.64 (2.46%) | $16.83 | $16.24 | 250,400 | $1.47 B |
| 03/04/2025 | $15.81 | $16.40 (3.73%) | $16.81 | $15.31 | 495,100 | $1.45 B |
| 03/03/2025 | $17.54 | $16.10 (-8.21%) | $17.60 | $15.59 | 491,727 | $1.43 B |
| 02/28/2025 | $16.88 | $17.35 (2.78%) | $17.46 | $16.72 | 405,046 | $1.54 B |
| 02/27/2025 | $17.40 | $16.78 (-3.56%) | $17.56 | $16.75 | 300,800 | $1.49 B |
| 02/26/2025 | $18.55 | $17.46 (-5.88%) | $18.98 | $17.38 | 734,200 | $1.55 B |
| 02/25/2025 | $18.30 | $18.78 (2.62%) | $19.32 | $18.05 | 558,700 | $1.66 B |
| 02/24/2025 | $18.67 | $18.15 (-2.79%) | $18.76 | $18.14 | 524,348 | $1.61 B |
| 02/21/2025 | $20.00 | $18.63 (-6.85%) | $20.05 | $18.60 | 345,206 | $1.65 B |
| 02/20/2025 | $19.62 | $19.69 (0.36%) | $19.96 | $19.30 | 350,300 | $1.74 B |
| 02/19/2025 | $19.46 | $19.70 (1.23%) | $19.92 | $19.26 | 235,500 | $1.74 B |
| 02/18/2025 | $20.63 | $19.84 (-3.83%) | $20.85 | $19.69 | 415,245 | $1.76 B |
| 02/14/2025 | $20.82 | $20.71 (-0.53%) | $20.88 | $20.17 | 379,300 | $1.83 B |
| 02/13/2025 | $21.49 | $20.75 (-3.44%) | $21.61 | $20.43 | 206,400 | $1.84 B |
| 02/12/2025 | $21.70 | $21.32 (-1.75%) | $21.99 | $21.19 | 697,201 | $1.89 B |
| 02/11/2025 | $22.14 | $21.71 (-1.94%) | $22.33 | $21.49 | 259,000 | $1.92 B |
| 02/10/2025 | $22.30 | $22.42 (0.54%) | $22.71 | $21.89 | 150,700 | $1.98 B |
| 02/07/2025 | $22.56 | $22.13 (-1.91%) | $22.84 | $21.69 | 185,522 | $1.96 B |
| 02/06/2025 | $21.74 | $22.64 (4.14%) | $22.69 | $21.48 | 337,900 | $2.00 B |
| 02/05/2025 | $22.67 | $21.74 (-4.1%) | $22.69 | $21.57 | 243,700 | $1.92 B |
| 02/04/2025 | $20.98 | $22.12 (5.43%) | $22.34 | $20.98 | 357,737 | $1.96 B |
| 02/03/2025 | $21.73 | $20.95 (-3.59%) | $21.80 | $20.84 | 487,641 | $1.85 B |
| 01/31/2025 | $22.57 | $22.28 (-1.28%) | $23.31 | $22.26 | 2.11 M | $1.97 B |
| 01/30/2025 | $22.10 | $22.67 (2.58%) | $22.91 | $22.01 | 380,700 | $2.01 B |
| 01/29/2025 | $21.16 | $22.03 (4.11%) | $22.40 | $20.97 | 313,000 | $1.95 B |
| 01/28/2025 | $23.13 | $20.98 (-9.3%) | $23.31 | $20.90 | 700,400 | $1.86 B |
| 01/27/2025 | $23.62 | $23.22 (-1.69%) | $24.13 | $22.71 | 742,100 | $2.06 B |
| 01/24/2025 | $22.22 | $24.43 (9.95%) | $24.60 | $21.90 | 808,737 | $2.16 B |
| 01/23/2025 | $22.21 | $21.69 (-2.34%) | $22.40 | $21.44 | 339,300 | $1.92 B |
| 01/22/2025 | $22.70 | $22.27 (-1.89%) | $22.88 | $22.12 | 227,600 | $1.97 B |
| 01/21/2025 | $22.11 | $22.58 (2.13%) | $22.69 | $22.10 | 306,237 | $2.00 B |
| 01/17/2025 | $21.85 | $21.86 (0.05%) | $22.06 | $21.12 | 302,700 | $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 |
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.
