5 DAY PERFORMANCE
-4.49%
1 MONTH PERFORMANCE
+2.23%
3 MONTH PERFORMANCE
-14.64%
6 MONTH PERFORMANCE
-10.03%
YEAR-TO-DATE PERFORMANCE
-17.22%
1 YEAR PERFORMANCE
-20.32%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.43 | $33.52 (0.27%) | $33.59 | $33.20 | 55.40 K | $2.07 B |
| 12/04/2025 | $33.83 | $33.54 (-0.86%) | $34.24 | $33.17 | 98.24 K | $2.07 B |
| 12/03/2025 | $33.65 | $33.90 (0.74%) | $34.17 | $33.65 | 54.80 K | $2.09 B |
| 12/02/2025 | $33.82 | $33.63 (-0.56%) | $34.33 | $33.23 | 89.73 K | $2.08 B |
| 12/01/2025 | $33.89 | $33.71 (-0.53%) | $34.37 | $33.56 | 112.50 K | $2.08 B |
| 11/28/2025 | $34.62 | $34.16 (-1.33%) | $34.62 | $33.85 | 63.70 K | $2.11 B |
| 11/26/2025 | $34.15 | $34.21 (0.18%) | $34.70 | $33.94 | 168.00 K | $2.11 B |
| 11/25/2025 | $32.89 | $34.15 (3.83%) | $35.93 | $32.89 | 259.40 K | $2.11 B |
| 11/24/2025 | $32.11 | $31.43 (-2.12%) | $32.53 | $30.80 | 251.15 K | $1.94 B |
| 11/21/2025 | $30.95 | $32.29 (4.33%) | $32.36 | $30.67 | 79.01 K | $1.99 B |
| 11/20/2025 | $30.66 | $30.80 (0.46%) | $31.00 | $30.39 | 71.40 K | $1.90 B |
| 11/19/2025 | $30.94 | $30.47 (-1.52%) | $31.17 | $30.39 | 45.25 K | $1.94 B |
| 11/18/2025 | $31.04 | $30.87 (-0.55%) | $31.58 | $30.73 | 61.90 K | $1.96 B |
| 11/17/2025 | $31.68 | $31.04 (-2.02%) | $31.74 | $31.00 | 61.15 K | $1.97 B |
| 11/14/2025 | $31.94 | $31.69 (-0.78%) | $31.94 | $31.31 | 64.54 K | $2.01 B |
| 11/13/2025 | $31.73 | $31.94 (0.66%) | $32.20 | $31.63 | 47.55 K | $2.03 B |
| 11/12/2025 | $31.45 | $31.73 (0.89%) | $32.00 | $31.45 | 57.31 K | $2.02 B |
| 11/11/2025 | $31.90 | $31.59 (-0.97%) | $32.21 | $31.57 | 59.50 K | $2.01 B |
| 11/10/2025 | $31.64 | $31.76 (0.38%) | $31.95 | $31.24 | 56.00 K | $2.02 B |
| 11/07/2025 | $31.35 | $31.42 (0.22%) | $31.77 | $31.32 | 77.70 K | $2.00 B |
| 11/06/2025 | $31.34 | $31.28 (-0.19%) | $31.59 | $31.13 | 98.50 K | $1.99 B |
| 11/05/2025 | $30.72 | $31.36 (2.08%) | $31.43 | $30.65 | 54.80 K | $1.99 B |
| 11/04/2025 | $30.88 | $30.72 (-0.52%) | $31.02 | $30.62 | 83.90 K | $1.95 B |
| 11/03/2025 | $30.67 | $31.01 (1.11%) | $31.03 | $30.22 | 68.70 K | $1.97 B |
| 10/31/2025 | $31.04 | $30.67 (-1.19%) | $31.08 | $30.60 | 64.60 K | $1.95 B |
| 10/30/2025 | $31.03 | $31.21 (0.58%) | $31.73 | $31.03 | 53.10 K | $1.98 B |
| 10/29/2025 | $32.45 | $31.18 (-3.91%) | $32.45 | $30.86 | 72.90 K | $1.98 B |
| 10/28/2025 | $32.05 | $32.42 (1.15%) | $32.60 | $32.05 | 63.40 K | $2.06 B |
| 10/27/2025 | $32.08 | $32.27 (0.59%) | $32.31 | $32.00 | 75.43 K | $2.05 B |
| 10/24/2025 | $31.89 | $32.01 (0.38%) | $32.03 | $31.41 | 65.64 K | $2.03 B |
| 10/23/2025 | $31.22 | $31.66 (1.41%) | $31.76 | $31.21 | 107.94 K | $2.01 B |
| 10/22/2025 | $30.90 | $31.29 (1.26%) | $31.49 | $30.90 | 52.40 K | $1.99 B |
| 10/21/2025 | $30.66 | $30.91 (0.82%) | $31.32 | $30.66 | 58.12 K | $1.96 B |
| 10/20/2025 | $30.73 | $30.84 (0.36%) | $31.08 | $30.36 | 109.90 K | $1.96 B |
| 10/17/2025 | $29.73 | $30.55 (2.76%) | $30.60 | $29.52 | 55.01 K | $1.94 B |
| 10/16/2025 | $29.51 | $29.87 (1.22%) | $30.23 | $29.25 | 101.90 K | $1.90 B |
| 10/15/2025 | $29.65 | $29.50 (-0.51%) | $29.79 | $29.37 | 43.83 K | $1.87 B |
| 10/14/2025 | $28.88 | $29.48 (2.08%) | $29.59 | $28.77 | 70.73 K | $1.87 B |
| 10/13/2025 | $29.74 | $28.98 (-2.56%) | $30.71 | $28.94 | 67.50 K | $1.84 B |
| 10/10/2025 | $30.20 | $29.58 (-2.05%) | $30.31 | $29.53 | 49.81 K | $1.88 B |
| 10/09/2025 | $30.30 | $30.20 (-0.33%) | $30.49 | $30.05 | 56.10 K | $1.92 B |
| 10/08/2025 | $31.18 | $30.44 (-2.37%) | $31.18 | $30.23 | 54.71 K | $1.93 B |
| 10/07/2025 | $31.10 | $30.93 (-0.55%) | $31.30 | $30.71 | 55.02 K | $1.97 B |
| 10/06/2025 | $32.20 | $31.19 (-3.14%) | $32.20 | $31.16 | 74.71 K | $1.98 B |
| 10/03/2025 | $32.46 | $32.12 (-1.05%) | $32.86 | $32.02 | 55.10 K | $2.04 B |
| 10/02/2025 | $32.25 | $32.24 (-0.03%) | $32.49 | $31.88 | 59.50 K | $2.05 B |
| 10/01/2025 | $32.66 | $32.31 (-1.07%) | $32.66 | $32.09 | 85.74 K | $2.05 B |
| 09/30/2025 | $32.58 | $32.65 (0.21%) | $32.68 | $32.09 | 58.90 K | $2.08 B |
| 09/29/2025 | $33.37 | $32.78 (-1.77%) | $33.37 | $32.47 | 68.71 K | $2.08 B |
| 09/26/2025 | $33.30 | $33.23 (-0.21%) | $33.36 | $33.02 | 60.40 K | $2.11 B |
| 09/25/2025 | $33.61 | $33.28 (-0.98%) | $33.67 | $33.06 | 72.40 K | $2.12 B |
| 09/24/2025 | $33.71 | $33.72 (0.03%) | $33.97 | $33.51 | 69.61 K | $2.14 B |
| 09/23/2025 | $33.63 | $33.80 (0.51%) | $34.19 | $33.47 | 81.70 K | $2.15 B |
| 09/22/2025 | $35.00 | $33.96 (-2.97%) | $35.03 | $33.90 | 73.20 K | $2.16 B |
| 09/19/2025 | $35.87 | $34.87 (-2.79%) | $35.87 | $34.66 | 426.80 K | $2.22 B |
| 09/18/2025 | $35.71 | $35.94 (0.64%) | $36.12 | $35.35 | 140.34 K | $2.28 B |
| 09/17/2025 | $35.66 | $35.51 (-0.42%) | $36.47 | $35.34 | 86.50 K | $2.26 B |
| 09/16/2025 | $35.45 | $35.58 (0.37%) | $35.70 | $35.22 | 64.62 K | $2.26 B |
| 09/15/2025 | $35.71 | $35.61 (-0.28%) | $35.84 | $35.14 | 65.70 K | $2.26 B |
| 09/12/2025 | $36.59 | $35.65 (-2.57%) | $36.59 | $35.58 | 60.24 K | $2.27 B |
| 09/11/2025 | $36.36 | $36.65 (0.8%) | $36.75 | $36.01 | 60.94 K | $2.33 B |
| 09/10/2025 | $37.34 | $36.22 (-3%) | $37.42 | $36.06 | 75.90 K | $2.30 B |
| 09/09/2025 | $37.39 | $37.49 (0.27%) | $37.51 | $36.91 | 59.32 K | $2.38 B |
| 09/08/2025 | $37.70 | $37.45 (-0.66%) | $37.70 | $37.23 | 70.10 K | $2.38 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.
