5 DAY PERFORMANCE
-12.02%
1 MONTH PERFORMANCE
-1.53%
3 MONTH PERFORMANCE
+3.80%
6 MONTH PERFORMANCE
+17.80%
YEAR-TO-DATE PERFORMANCE
+18.16%
1 YEAR PERFORMANCE
+7.99%
Central Garden & Pet Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $2.64 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 | $2.56 B |
| 06/09/2026 | $40.79 | $41.44 (1.59%) | $41.57 | $40.75 | 52.58 K | $2.54 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 | $2.37 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 | $2.35 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 | $2.29 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 |
| 05/06/2026 | $36.28 | $36.83 (1.52%) | $37.16 | $35.90 | 63.00 K | $2.26 B |
| 05/05/2026 | $35.70 | $36.09 (1.09%) | $36.16 | $35.55 | 35.84 K | $2.22 B |
| 05/04/2026 | $36.58 | $35.67 (-2.49%) | $37.03 | $35.36 | 70.93 K | $2.19 B |
| 05/01/2026 | $37.30 | $36.73 (-1.53%) | $37.32 | $36.19 | 58.30 K | $2.25 B |
| 04/30/2026 | $37.37 | $37.02 (-0.94%) | $38.99 | $36.80 | 41.10 K | $2.27 B |
| 04/29/2026 | $37.46 | $37.47 (0.03%) | $37.67 | $37.07 | 48.62 K | $2.30 B |
| 04/28/2026 | $38.09 | $37.70 (-1.02%) | $38.47 | $37.63 | 29.52 K | $2.31 B |
| 04/27/2026 | $38.25 | $38.06 (-0.5%) | $38.98 | $38.02 | 31.81 K | $2.34 B |
| 04/24/2026 | $37.91 | $38.49 (1.53%) | $38.59 | $37.90 | 26.33 K | $2.36 B |
| 04/23/2026 | $37.74 | $38.02 (0.74%) | $38.34 | $37.61 | 43.00 K | $2.33 B |
| 04/22/2026 | $38.35 | $37.64 (-1.85%) | $38.59 | $37.58 | 44.11 K | $2.31 B |
| 04/21/2026 | $38.91 | $38.31 (-1.54%) | $39.02 | $38.22 | 50.15 K | $2.35 B |
| 04/20/2026 | $38.49 | $38.75 (0.68%) | $38.86 | $38.44 | 32.54 K | $2.38 B |
| 04/17/2026 | $38.25 | $38.98 (1.91%) | $39.65 | $38.18 | 48.71 K | $2.39 B |
| 04/16/2026 | $37.37 | $37.87 (1.34%) | $37.90 | $37.32 | 37.40 K | $2.32 B |
| 04/15/2026 | $36.67 | $37.57 (2.45%) | $37.68 | $36.42 | 63.70 K | $2.31 B |
| 04/14/2026 | $38.10 | $36.90 (-3.15%) | $39.85 | $36.69 | 175.10 K | $2.27 B |
| 04/13/2026 | $37.38 | $38.10 (1.93%) | $38.11 | $37.01 | 43.90 K | $2.34 B |
| 04/10/2026 | $37.30 | $37.38 (0.21%) | $37.51 | $37.21 | 49.30 K | $2.29 B |
| 04/09/2026 | $36.69 | $37.29 (1.64%) | $37.59 | $36.62 | 73.45 K | $2.29 B |
| 04/08/2026 | $37.17 | $37.03 (-0.38%) | $37.56 | $36.53 | 71.60 K | $2.27 B |
| 04/07/2026 | $36.25 | $36.31 (0.17%) | $36.57 | $36.06 | 52.13 K | $2.23 B |
| 04/06/2026 | $35.61 | $36.36 (2.11%) | $36.40 | $35.41 | 56.80 K | $2.23 B |
| 04/02/2026 | $36.26 | $35.81 (-1.24%) | $36.29 | $35.23 | 79.40 K | $2.20 B |
| 04/01/2026 | $36.72 | $36.40 (-0.87%) | $36.82 | $36.29 | 57.31 K | $2.23 B |
| 03/31/2026 | $37.60 | $36.77 (-2.21%) | $37.87 | $36.67 | 81.10 K | $2.26 B |
| 03/30/2026 | $37.40 | $37.09 (-0.83%) | $37.40 | $36.70 | 56.04 K | $2.28 B |
| 03/27/2026 | $37.29 | $37.02 (-0.72%) | $37.52 | $36.81 | 45.63 K | $2.27 B |
| 03/26/2026 | $37.33 | $37.33 (0%) | $37.86 | $37.07 | 111.84 K | $2.29 B |
| 03/25/2026 | $37.45 | $37.58 (0.35%) | $37.65 | $36.64 | 197.33 K | $2.31 B |
| 03/24/2026 | $36.17 | $37.08 (2.52%) | $37.31 | $35.98 | 301.94 K | $2.28 B |
| 03/23/2026 | $35.73 | $36.60 (2.43%) | $37.10 | $35.73 | 113.90 K | $2.25 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.
