5 DAY PERFORMANCE
-11.75%
1 MONTH PERFORMANCE
-11.22%
3 MONTH PERFORMANCE
-1.40%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+18.16%
1 YEAR PERFORMANCE
+8.26%
Central Garden & Pet Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $43.45 | $44.07 (1.43%) | $44.19 | $43.03 | 63.63 K | $2.71 B |
| 08/03/2026 | $43.68 | $43.45 (-0.53%) | $43.80 | $43.37 | 77.00 K | $2.67 B |
| 07/31/2026 | $43.03 | $43.05 (0.05%) | $43.30 | $42.01 | 76.20 K | $2.65 B |
| 07/30/2026 | $43.76 | $43.28 (-1.1%) | $44.38 | $43.06 | 43.00 K | $2.66 B |
| 07/29/2026 | $44.54 | $44.16 (-0.85%) | $44.61 | $43.21 | 78.29 K | $2.71 B |
| 07/28/2026 | $43.67 | $44.43 (1.74%) | $45.30 | $43.67 | 60.01 K | $2.73 B |
| 07/27/2026 | $43.45 | $43.25 (-0.46%) | $44.55 | $43.25 | 101.74 K | $2.66 B |
| 07/24/2026 | $42.97 | $43.75 (1.82%) | $43.83 | $42.97 | 54.20 K | $2.69 B |
| 07/23/2026 | $43.30 | $42.98 (-0.74%) | $43.38 | $42.63 | 64.91 K | $2.64 B |
| 07/22/2026 | $43.56 | $43.73 (0.39%) | $44.39 | $43.35 | 75.03 K | $2.69 B |
| 07/21/2026 | $43.30 | $43.63 (0.76%) | $43.76 | $42.93 | 96.20 K | $2.68 B |
| 07/20/2026 | $43.71 | $43.37 (-0.78%) | $44.05 | $43.24 | 82.22 K | $2.67 B |
| 07/17/2026 | $44.50 | $43.61 (-2%) | $45.02 | $43.27 | 67.50 K | $2.68 B |
| 07/16/2026 | $43.07 | $44.50 (3.32%) | $44.59 | $43.07 | 91.30 K | $2.73 B |
| 07/15/2026 | $42.27 | $43.07 (1.89%) | $43.31 | $42.18 | 145.41 K | $2.65 B |
| 07/14/2026 | $43.09 | $42.36 (-1.69%) | $43.63 | $42.00 | 139.21 K | $2.60 B |
| 07/13/2026 | $42.67 | $43.13 (1.08%) | $43.40 | $42.50 | 89.63 K | $2.65 B |
| 07/10/2026 | $43.21 | $42.89 (-0.74%) | $43.64 | $42.87 | 57.60 K | $2.64 B |
| 07/09/2026 | $42.37 | $43.02 (1.53%) | $43.07 | $42.12 | 74.10 K | $2.64 B |
| 07/08/2026 | $42.88 | $42.39 (-1.14%) | $43.70 | $42.17 | 66.70 K | $2.60 B |
| 07/07/2026 | $43.18 | $42.79 (-0.9%) | $43.41 | $42.26 | 88.50 K | $2.63 B |
| 07/06/2026 | $44.02 | $42.83 (-2.7%) | $44.42 | $42.60 | 76.90 K | $2.63 B |
| 07/02/2026 | $44.33 | $43.95 (-0.86%) | $44.93 | $43.61 | 69.32 K | $2.70 B |
| 07/01/2026 | $44.33 | $44.35 (0.05%) | $44.82 | $44.07 | 74.85 K | $2.73 B |
| 06/30/2026 | $44.60 | $44.34 (-0.58%) | $44.73 | $43.76 | 65.40 K | $2.72 B |
| 06/29/2026 | $44.90 | $44.60 (-0.67%) | $44.90 | $44.22 | 95.03 K | $2.74 B |
| 06/26/2026 | $44.76 | $44.91 (0.34%) | $45.25 | $43.99 | 247.70 K | $2.76 B |
| 06/25/2026 | $45.15 | $44.50 (-1.44%) | $45.78 | $43.88 | 99.60 K | $2.73 B |
| 06/24/2026 | $43.49 | $45.15 (3.82%) | $45.30 | $43.49 | 85.90 K | $2.77 B |
| 06/23/2026 | $42.89 | $43.29 (0.93%) | $44.05 | $42.89 | 142.70 K | $2.66 B |
| 06/22/2026 | $43.08 | $42.96 (-0.28%) | $43.56 | $42.69 | 54.27 K | $2.64 B |
| 06/18/2026 | $42.31 | $43.18 (2.06%) | $43.83 | $42.09 | 121.22 K | $2.65 B |
| 06/17/2026 | $42.75 | $42.19 (-1.31%) | $43.11 | $41.52 | 95.14 K | $2.59 B |
| 06/16/2026 | $43.29 | $43.06 (-0.53%) | $43.68 | $42.65 | 75.74 K | $2.65 B |
| 06/15/2026 | $42.94 | $43.18 (0.56%) | $43.27 | $42.42 | 48.20 K | $2.65 B |
| 06/12/2026 | $42.69 | $42.85 (0.37%) | $43.17 | $41.96 | 69.52 K | $2.63 B |
| 06/11/2026 | $41.74 | $42.38 (1.53%) | $42.42 | $41.41 | 64.21 K | $2.60 B |
| 06/10/2026 | $41.44 | $41.77 (0.8%) | $42.13 | $41.44 | 84.20 K | $2.57 B |
| 06/09/2026 | $40.79 | $41.44 (1.59%) | $41.57 | $40.75 | 52.58 K | $2.55 B |
| 06/08/2026 | $40.16 | $39.94 (-0.55%) | $40.62 | $39.92 | 48.80 K | $2.45 B |
| 06/05/2026 | $39.88 | $40.16 (0.7%) | $40.79 | $39.78 | 68.31 K | $2.47 B |
| 06/04/2026 | $38.24 | $39.58 (3.5%) | $39.64 | $37.98 | 159.50 K | $2.43 B |
| 06/03/2026 | $38.46 | $37.78 (-1.77%) | $38.55 | $37.63 | 83.90 K | $2.32 B |
| 06/02/2026 | $38.52 | $38.48 (-0.1%) | $38.77 | $37.91 | 90.21 K | $2.36 B |
| 06/01/2026 | $38.48 | $38.68 (0.52%) | $39.03 | $38.09 | 108.83 K | $2.38 B |
| 05/29/2026 | $38.88 | $38.48 (-1.03%) | $39.29 | $38.46 | 74.61 K | $2.36 B |
| 05/28/2026 | $39.24 | $39.23 (-0.03%) | $39.40 | $39.06 | 31.50 K | $2.41 B |
| 05/27/2026 | $38.97 | $39.36 (1%) | $39.54 | $38.97 | 60.40 K | $2.42 B |
| 05/26/2026 | $38.58 | $38.77 (0.49%) | $39.19 | $38.58 | 65.01 K | $2.38 B |
| 05/22/2026 | $39.22 | $38.58 (-1.63%) | $39.22 | $38.27 | 64.40 K | $2.37 B |
| 05/21/2026 | $37.80 | $38.61 (2.14%) | $38.61 | $37.13 | 92.94 K | $2.37 B |
| 05/20/2026 | $38.16 | $38.20 (0.1%) | $38.60 | $37.85 | 41.10 K | $2.35 B |
| 05/19/2026 | $38.27 | $38.36 (0.24%) | $38.57 | $38.00 | 41.50 K | $2.36 B |
| 05/18/2026 | $37.18 | $38.56 (3.71%) | $38.62 | $37.18 | 57.21 K | $2.37 B |
| 05/15/2026 | $37.64 | $37.38 (-0.69%) | $37.74 | $37.22 | 56.90 K | $2.30 B |
| 05/14/2026 | $38.16 | $37.89 (-0.71%) | $38.45 | $37.84 | 56.54 K | $2.33 B |
| 05/13/2026 | $37.90 | $38.23 (0.87%) | $38.50 | $37.69 | 60.40 K | $2.35 B |
| 05/12/2026 | $37.83 | $38.25 (1.11%) | $38.67 | $37.83 | 70.60 K | $2.35 B |
| 05/11/2026 | $38.11 | $37.76 (-0.92%) | $38.15 | $37.46 | 46.13 K | $2.32 B |
| 05/08/2026 | $38.23 | $38.14 (-0.24%) | $38.62 | $37.68 | 47.90 K | $2.34 B |
| 05/07/2026 | $39.00 | $38.53 (-1.21%) | $41.53 | $38.38 | 104.30 K | $2.37 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.
