5 DAY PERFORMANCE
-6.47%
1 MONTH PERFORMANCE
-14.44%
3 MONTH PERFORMANCE
-12.02%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
+18.16%
1 YEAR PERFORMANCE
+8.95%
Central Garden & Pet Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $39.93 | $40.21 (0.7%) | $40.36 | $39.87 | 18.49 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 |
| 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 |
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.
