5 DAY PERFORMANCE
-16.65%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
-13.78%
6 MONTH PERFORMANCE
+5.26%
YEAR-TO-DATE PERFORMANCE
+18.16%
1 YEAR PERFORMANCE
+21.14%
Central Garden & Pet Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.94 | $47.73 (-2.47%) | $49.18 | $47.65 | 54.69 K | |
| 11/04/2026 | $47.52 | $48.38 (1.81%) | $48.77 | $47.52 | 88.20 K | $2.97 B |
| 11/03/2026 | $47.09 | $46.35 (-1.57%) | $47.21 | $46.32 | 104.00 K | $2.85 B |
| 11/02/2026 | $46.04 | $47.07 (2.24%) | $47.18 | $45.86 | 112.12 K | $2.89 B |
| 10/30/2026 | $45.40 | $45.58 (0.4%) | $45.95 | $45.19 | 90.41 K | $2.80 B |
| 10/29/2026 | $44.66 | $45.10 (0.99%) | $46.07 | $44.66 | 76.86 K | $2.77 B |
| 10/28/2026 | $45.01 | $44.43 (-1.29%) | $45.01 | $44.17 | 51.20 K | $2.73 B |
| 10/27/2026 | $45.42 | $45.08 (-0.75%) | $45.42 | $44.56 | 64.13 K | $2.77 B |
| 10/26/2026 | $45.54 | $45.28 (-0.57%) | $47.36 | $45.16 | 70.10 K | $2.78 B |
| 10/23/2026 | $45.11 | $45.38 (0.6%) | $45.39 | $41.45 | 92.04 K | $2.79 B |
| 10/22/2026 | $43.05 | $45.13 (4.83%) | $45.31 | $43.05 | 77.84 K | $2.77 B |
| 10/21/2026 | $43.10 | $42.92 (-0.42%) | $43.10 | $42.60 | 64.60 K | $2.64 B |
| 10/20/2026 | $41.84 | $43.13 (3.08%) | $43.28 | $41.73 | 94.80 K | $2.65 B |
| 10/19/2026 | $41.67 | $41.58 (-0.22%) | $41.91 | $40.92 | 98.30 K | $2.56 B |
| 10/16/2026 | $42.21 | $42.04 (-0.4%) | $42.70 | $41.88 | 240.44 K | $2.58 B |
| 10/15/2026 | $42.05 | $41.95 (-0.24%) | $42.64 | $41.72 | 89.80 K | $2.58 B |
| 10/14/2026 | $41.09 | $41.32 (0.56%) | $41.53 | $40.74 | 107.80 K | $2.54 B |
| 10/13/2026 | $41.18 | $41.29 (0.27%) | $41.46 | $40.91 | 73.40 K | $2.54 B |
| 10/12/2026 | $40.41 | $40.93 (1.29%) | $40.97 | $40.41 | 57.52 K | $2.52 B |
| 10/09/2026 | $40.38 | $40.58 (0.5%) | $40.82 | $39.56 | 34.80 K | $2.49 B |
| 10/08/2026 | $40.00 | $40.55 (1.37%) | $40.78 | $39.74 | 60.00 K | $2.49 B |
| 10/07/2026 | $39.82 | $40.15 (0.83%) | $40.83 | $39.82 | 123.70 K | $2.47 B |
| 10/06/2026 | $39.70 | $40.02 (0.81%) | $40.23 | $39.70 | 60.30 K | $2.46 B |
| 10/05/2026 | $39.55 | $39.70 (0.38%) | $40.01 | $39.48 | 72.04 K | $2.44 B |
| 10/02/2026 | $39.63 | $39.81 (0.45%) | $39.84 | $39.18 | 81.20 K | $2.45 B |
| 10/01/2026 | $38.80 | $39.20 (1.03%) | $39.35 | $38.38 | 89.00 K | $2.41 B |
| 09/30/2026 | $39.60 | $38.89 (-1.79%) | $39.60 | $38.65 | 67.00 K | $2.39 B |
| 09/29/2026 | $39.68 | $39.26 (-1.06%) | $39.68 | $39.15 | 55.04 K | $2.41 B |
| 09/28/2026 | $39.34 | $39.68 (0.86%) | $39.71 | $39.08 | 72.50 K | $2.44 B |
| 09/25/2026 | $39.55 | $39.51 (-0.1%) | $39.68 | $39.09 | 62.54 K | $2.43 B |
| 09/24/2026 | $39.50 | $39.51 (0.03%) | $39.84 | $39.36 | 64.50 K | $2.43 B |
| 09/23/2026 | $40.00 | $39.49 (-1.27%) | $41.21 | $39.31 | 110.40 K | $2.43 B |
| 09/22/2026 | $40.38 | $40.23 (-0.37%) | $40.75 | $39.95 | 57.90 K | $2.47 B |
| 09/21/2026 | $40.26 | $40.10 (-0.4%) | $40.42 | $39.84 | 57.01 K | $2.46 B |
| 09/18/2026 | $40.42 | $40.05 (-0.92%) | $40.63 | $39.75 | 227.40 K | $2.46 B |
| 09/17/2026 | $40.98 | $40.49 (-1.2%) | $40.98 | $40.28 | 56.00 K | $2.49 B |
| 09/16/2026 | $40.07 | $40.62 (1.37%) | $40.82 | $40.07 | 66.90 K | $2.50 B |
| 09/15/2026 | $39.58 | $40.08 (1.26%) | $40.27 | $39.58 | 92.70 K | $2.46 B |
| 09/14/2026 | $40.44 | $40.12 (-0.79%) | $40.62 | $40.08 | 76.20 K | $2.47 B |
| 09/11/2026 | $40.01 | $40.19 (0.45%) | $40.62 | $39.40 | 59.33 K | $2.47 B |
| 09/10/2026 | $39.46 | $39.66 (0.51%) | $39.95 | $39.46 | 70.61 K | $2.44 B |
| 09/09/2026 | $40.57 | $39.72 (-2.1%) | $40.71 | $39.67 | 60.20 K | $2.44 B |
| 09/08/2026 | $41.36 | $40.84 (-1.26%) | $41.67 | $40.78 | 79.50 K | $2.51 B |
| 09/04/2026 | $41.47 | $41.71 (0.58%) | $42.09 | $41.47 | 136.53 K | $2.56 B |
| 09/03/2026 | $42.48 | $41.70 (-1.84%) | $42.48 | $41.54 | 64.73 K | $2.56 B |
| 09/02/2026 | $42.34 | $42.33 (-0.02%) | $42.84 | $42.07 | 52.70 K | $2.60 B |
| 09/01/2026 | $42.98 | $42.12 (-2%) | $43.25 | $41.96 | 106.23 K | $2.59 B |
| 08/31/2026 | $43.61 | $42.98 (-1.44%) | $44.01 | $42.87 | 138.70 K | $2.64 B |
| 08/28/2026 | $44.03 | $43.80 (-0.52%) | $44.22 | $43.45 | 81.20 K | $2.69 B |
| 08/27/2026 | $43.80 | $43.70 (-0.23%) | $44.01 | $43.15 | 115.50 K | $2.69 B |
| 08/26/2026 | $44.52 | $44.18 (-0.76%) | $44.52 | $43.89 | 127.81 K | $2.71 B |
| 08/25/2026 | $45.41 | $44.24 (-2.58%) | $45.82 | $43.62 | 147.41 K | $2.72 B |
| 08/24/2026 | $44.63 | $44.30 (-0.74%) | $45.97 | $43.87 | 174.30 K | $2.72 B |
| 08/21/2026 | $44.11 | $44.40 (0.66%) | $44.47 | $43.75 | 162.92 K | $2.73 B |
| 08/20/2026 | $43.86 | $43.97 (0.25%) | $44.04 | $43.52 | 158.20 K | $2.70 B |
| 08/19/2026 | $44.39 | $44.37 (-0.05%) | $45.14 | $44.20 | 169.80 K | $2.73 B |
| 08/18/2026 | $43.47 | $44.28 (1.86%) | $44.44 | $43.16 | 122.80 K | $2.72 B |
| 08/17/2026 | $43.34 | $43.35 (0.02%) | $43.59 | $42.93 | 111.11 K | $2.66 B |
| 08/14/2026 | $44.53 | $43.73 (-1.8%) | $44.95 | $43.56 | 137.20 K | $2.69 B |
| 08/13/2026 | $44.78 | $44.44 (-0.76%) | $45.18 | $44.20 | 107.80 K | $2.73 B |
| 08/12/2026 | $44.26 | $44.59 (0.75%) | $45.13 | $44.05 | 108.85 K | $2.74 B |
| 08/11/2026 | $44.21 | $44.14 (-0.16%) | $44.40 | $43.33 | 64.70 K | $2.71 B |
| 08/10/2026 | $44.45 | $43.90 (-1.24%) | $44.45 | $43.41 | 119.10 K | $2.70 B |
| 08/07/2026 | $46.46 | $44.74 (-3.7%) | $46.97 | $43.64 | 222.52 K | $2.75 B |
| 08/06/2026 | $46.21 | $46.54 (0.71%) | $46.67 | $39.83 | 290.20 K | $2.86 B |
| 08/05/2026 | $44.39 | $44.06 (-0.74%) | $44.39 | $43.55 | 83.92 K | $2.71 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.
