5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-1.67%
3 MONTH PERFORMANCE
-5.85%
6 MONTH PERFORMANCE
+0.51%
YEAR-TO-DATE PERFORMANCE
-2.94%
1 YEAR PERFORMANCE
-11.53%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $36.86 | $36.21 (-1.76%) | $37.59 | $35.90 | 54,208 | |
| 03/11/2025 | $36.71 | $36.80 (0.25%) | $37.47 | $36.48 | 254,861 | $2.38 B |
| 03/10/2025 | $36.67 | $36.79 (0.33%) | $37.59 | $36.67 | 255,500 | $2.37 B |
| 03/07/2025 | $36.92 | $37.06 (0.38%) | $37.82 | $36.81 | 211,025 | $2.39 B |
| 03/06/2025 | $35.58 | $36.93 (3.79%) | $36.99 | $35.26 | 190,600 | $2.38 B |
| 03/05/2025 | $35.08 | $35.79 (2.02%) | $36.03 | $34.80 | 176,100 | $2.31 B |
| 03/04/2025 | $35.07 | $34.98 (-0.26%) | $35.46 | $34.47 | 148,527 | $2.26 B |
| 03/03/2025 | $35.57 | $34.92 (-1.83%) | $35.79 | $34.67 | 201,500 | $2.25 B |
| 02/28/2025 | $34.62 | $35.29 (1.94%) | $35.32 | $34.29 | 229,900 | $2.28 B |
| 02/27/2025 | $35.25 | $34.38 (-2.47%) | $35.25 | $34.37 | 230,337 | $2.22 B |
| 02/26/2025 | $34.84 | $35.25 (1.18%) | $35.73 | $34.73 | 290,638 | $2.28 B |
| 02/25/2025 | $37.23 | $35.16 (-5.56%) | $37.92 | $34.78 | 520,204 | $2.27 B |
| 02/24/2025 | $37.34 | $37.51 (0.46%) | $38.06 | $37.16 | 77,225 | $2.42 B |
| 02/21/2025 | $37.46 | $37.21 (-0.67%) | $37.46 | $36.99 | 109,016 | $2.40 B |
| 02/20/2025 | $37.01 | $37.15 (0.38%) | $37.74 | $36.68 | 68,901 | $2.40 B |
| 02/19/2025 | $37.82 | $37.60 (-0.58%) | $38.60 | $37.31 | 123,100 | $2.43 B |
| 02/18/2025 | $38.57 | $38.21 (-0.93%) | $39.33 | $37.90 | 66,500 | $2.47 B |
| 02/14/2025 | $39.03 | $38.75 (-0.72%) | $39.80 | $38.71 | 80,409 | $2.50 B |
| 02/13/2025 | $38.44 | $39.12 (1.77%) | $39.18 | $38.35 | 74,500 | $2.53 B |
| 02/12/2025 | $38.65 | $38.30 (-0.91%) | $38.88 | $38.12 | 76,746 | $2.47 B |
| 02/11/2025 | $38.12 | $39.35 (3.23%) | $39.78 | $38.12 | 95,600 | $2.54 B |
| 02/10/2025 | $38.60 | $38.45 (-0.39%) | $38.75 | $37.97 | 102,700 | $2.48 B |
| 02/07/2025 | $39.96 | $38.50 (-3.65%) | $39.96 | $37.61 | 142,600 | $2.49 B |
| 02/06/2025 | $39.87 | $40.16 (0.73%) | $41.01 | $38.44 | 225,900 | $2.59 B |
| 02/05/2025 | $36.88 | $37.07 (0.52%) | $37.08 | $36.67 | 80,311 | $2.39 B |
| 02/04/2025 | $36.19 | $36.80 (1.69%) | $36.90 | $35.96 | 79,900 | $2.38 B |
| 02/03/2025 | $35.85 | $36.31 (1.28%) | $36.45 | $35.55 | 55,900 | $2.34 B |
| 01/31/2025 | $36.67 | $36.49 (-0.49%) | $36.79 | $36.14 | 88,028 | $2.41 B |
| 01/30/2025 | $36.88 | $36.82 (-0.16%) | $37.40 | $36.54 | 83,600 | $2.43 B |
| 01/29/2025 | $36.59 | $36.70 (0.3%) | $36.99 | $36.41 | 77,442 | $2.42 B |
| 01/28/2025 | $36.82 | $36.86 (0.11%) | $37.22 | $36.59 | 85,035 | $2.43 B |
| 01/27/2025 | $36.59 | $37.00 (1.12%) | $37.69 | $36.57 | 98,437 | $2.44 B |
| 01/24/2025 | $36.91 | $36.49 (-1.14%) | $37.19 | $36.48 | 92,500 | $2.41 B |
| 01/23/2025 | $35.99 | $36.85 (2.39%) | $37.09 | $35.66 | 102,900 | $2.43 B |
| 01/22/2025 | $36.92 | $36.11 (-2.19%) | $37.10 | $36.01 | 97,745 | $2.38 B |
| 01/21/2025 | $35.77 | $36.98 (3.38%) | $37.28 | $35.77 | 89,344 | $2.44 B |
| 01/17/2025 | $36.57 | $36.26 (-0.85%) | $36.78 | $36.18 | 52,724 | $2.39 B |
| 01/16/2025 | $35.65 | $36.32 (1.88%) | $36.37 | $35.65 | 74,910 | $2.39 B |
| 01/15/2025 | $36.34 | $35.96 (-1.05%) | $36.46 | $35.87 | 67,600 | $2.37 B |
| 01/14/2025 | $36.49 | $35.81 (-1.86%) | $37.06 | $35.68 | 101,209 | $2.36 B |
| 01/13/2025 | $34.78 | $36.21 (4.11%) | $36.49 | $34.78 | 78,600 | $2.39 B |
| 01/10/2025 | $35.44 | $35.15 (-0.82%) | $35.48 | $34.69 | 77,348 | $2.32 B |
| 01/08/2025 | $35.48 | $36.04 (1.58%) | $36.12 | $35.02 | 99,900 | $2.38 B |
| 01/07/2025 | $37.43 | $35.80 (-4.35%) | $37.55 | $35.70 | 130,829 | $2.36 B |
| 01/06/2025 | $38.26 | $37.66 (-1.57%) | $38.59 | $37.54 | 87,723 | $2.48 B |
| 01/03/2025 | $38.19 | $38.35 (0.42%) | $38.38 | $37.57 | 142,045 | $2.53 B |
| 01/02/2025 | $39.20 | $38.14 (-2.7%) | $39.20 | $38.00 | 65,600 | $2.51 B |
| 12/31/2024 | $38.77 | $38.80 (0.08%) | $39.28 | $38.57 | 109,800 | $2.56 B |
| 12/30/2024 | $38.85 | $38.76 (-0.23%) | $38.99 | $38.25 | 67,749 | $2.56 B |
| 12/27/2024 | $38.93 | $39.16 (0.59%) | $39.55 | $38.47 | 71,900 | $2.58 B |
| 12/26/2024 | $39.13 | $39.21 (0.2%) | $39.60 | $39.08 | 65,600 | $2.59 B |
| 12/24/2024 | $39.25 | $39.43 (0.46%) | $39.52 | $38.98 | 56,600 | $2.60 B |
| 12/23/2024 | $39.73 | $39.23 (-1.26%) | $40.13 | $38.84 | 127,918 | $2.59 B |
| 12/20/2024 | $40.11 | $40.04 (-0.17%) | $41.27 | $39.94 | 552,400 | $2.64 B |
| 12/19/2024 | $41.70 | $40.48 (-2.93%) | $42.01 | $40.08 | 209,707 | $2.67 B |
| 12/18/2024 | $43.10 | $41.31 (-4.15%) | $43.24 | $41.07 | 210,851 | $2.72 B |
| 12/17/2024 | $41.11 | $43.14 (4.94%) | $43.88 | $40.63 | 281,435 | $2.84 B |
| 12/16/2024 | $40.71 | $40.69 (-0.05%) | $41.66 | $40.68 | 174,800 | $2.68 B |
| 12/13/2024 | $39.80 | $40.72 (2.31%) | $40.81 | $39.58 | 164,346 | $2.69 B |
| 12/12/2024 | $40.44 | $40.00 (-1.09%) | $40.64 | $39.68 | 90,226 | $2.64 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.
