5 DAY PERFORMANCE
-2.14%
1 MONTH PERFORMANCE
-2.83%
3 MONTH PERFORMANCE
-5.94%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
-3.27%
1 YEAR PERFORMANCE
-12.94%
Central Garden & Pet Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $32.51 | $31.95 (-1.72%) | $32.61 | $31.72 | 356,971 | $2.34 B |
| 03/11/2025 | $32.60 | $32.53 (-0.21%) | $32.76 | $32.19 | 319,214 | $2.38 B |
| 03/10/2025 | $32.41 | $32.52 (0.34%) | $33.18 | $32.01 | 383,500 | $2.37 B |
| 03/07/2025 | $32.50 | $32.67 (0.52%) | $33.23 | $32.50 | 325,000 | $2.39 B |
| 03/06/2025 | $31.64 | $32.46 (2.59%) | $32.65 | $31.44 | 275,640 | $2.38 B |
| 03/05/2025 | $31.09 | $31.66 (1.83%) | $31.92 | $31.09 | 393,200 | $2.31 B |
| 03/04/2025 | $30.80 | $30.99 (0.62%) | $31.40 | $30.60 | 259,200 | $2.26 B |
| 03/03/2025 | $31.38 | $30.95 (-1.37%) | $31.80 | $30.83 | 382,900 | $2.25 B |
| 02/28/2025 | $30.72 | $31.48 (2.47%) | $31.55 | $30.67 | 526,624 | $2.28 B |
| 02/27/2025 | $31.44 | $30.72 (-2.29%) | $31.58 | $30.70 | 354,634 | $2.22 B |
| 02/26/2025 | $31.34 | $31.44 (0.32%) | $31.71 | $31.00 | 470,200 | $2.28 B |
| 02/25/2025 | $32.48 | $31.32 (-3.57%) | $32.55 | $30.88 | 693,800 | $2.27 B |
| 02/24/2025 | $32.40 | $32.48 (0.25%) | $33.05 | $32.01 | 337,600 | $2.42 B |
| 02/21/2025 | $32.26 | $32.05 (-0.65%) | $32.38 | $31.91 | 272,827 | $2.40 B |
| 02/20/2025 | $32.08 | $32.02 (-0.19%) | $32.32 | $31.91 | 200,000 | $2.40 B |
| 02/19/2025 | $32.64 | $32.34 (-0.92%) | $33.06 | $32.10 | 214,915 | $2.43 B |
| 02/18/2025 | $32.75 | $32.84 (0.27%) | $33.45 | $32.46 | 187,600 | $2.47 B |
| 02/14/2025 | $33.33 | $33.25 (-0.24%) | $34.14 | $33.00 | 296,100 | $2.50 B |
| 02/13/2025 | $33.23 | $33.51 (0.84%) | $33.57 | $32.84 | 204,331 | $2.53 B |
| 02/12/2025 | $33.13 | $32.90 (-0.69%) | $33.31 | $32.64 | 229,000 | $2.47 B |
| 02/11/2025 | $32.68 | $33.63 (2.91%) | $33.99 | $32.56 | 202,800 | $2.54 B |
| 02/10/2025 | $32.96 | $32.85 (-0.33%) | $33.19 | $32.44 | 267,200 | $2.48 B |
| 02/07/2025 | $33.96 | $32.86 (-3.24%) | $34.19 | $32.17 | 467,800 | $2.49 B |
| 02/06/2025 | $33.92 | $34.19 (0.8%) | $35.15 | $32.98 | 697,600 | $2.59 B |
| 02/05/2025 | $31.61 | $31.69 (0.25%) | $31.78 | $31.30 | 361,900 | $2.39 B |
| 02/04/2025 | $30.84 | $31.36 (1.69%) | $31.51 | $30.82 | 278,400 | $2.38 B |
| 02/03/2025 | $30.64 | $31.08 (1.44%) | $31.24 | $30.51 | 213,535 | $2.34 B |
| 01/31/2025 | $31.23 | $31.19 (-0.13%) | $31.52 | $30.89 | 222,000 | $2.41 B |
| 01/30/2025 | $31.45 | $31.44 (-0.03%) | $31.83 | $31.23 | 128,300 | $2.43 B |
| 01/29/2025 | $31.02 | $31.28 (0.84%) | $31.56 | $31.02 | 170,900 | $2.42 B |
| 01/28/2025 | $31.30 | $31.25 (-0.16%) | $31.57 | $30.95 | 180,000 | $2.43 B |
| 01/27/2025 | $31.04 | $31.41 (1.19%) | $32.08 | $31.04 | 217,800 | $2.44 B |
| 01/24/2025 | $30.92 | $30.96 (0.13%) | $31.44 | $30.92 | 144,200 | $2.41 B |
| 01/23/2025 | $30.55 | $31.21 (2.16%) | $31.39 | $30.48 | 178,500 | $2.43 B |
| 01/22/2025 | $31.25 | $30.74 (-1.63%) | $31.51 | $30.66 | 230,900 | $2.38 B |
| 01/21/2025 | $30.85 | $31.43 (1.88%) | $31.65 | $30.72 | 209,746 | $2.44 B |
| 01/17/2025 | $31.08 | $30.69 (-1.25%) | $31.25 | $30.69 | 160,200 | $2.39 B |
| 01/16/2025 | $30.38 | $30.82 (1.45%) | $30.93 | $30.27 | 213,000 | $2.39 B |
| 01/15/2025 | $31.20 | $30.49 (-2.28%) | $31.27 | $30.36 | 206,116 | $2.37 B |
| 01/14/2025 | $31.02 | $30.42 (-1.93%) | $31.15 | $30.22 | 375,200 | $2.36 B |
| 01/13/2025 | $29.55 | $30.80 (4.23%) | $31.13 | $29.55 | 315,700 | $2.39 B |
| 01/10/2025 | $30.12 | $29.86 (-0.86%) | $30.86 | $29.44 | 266,501 | $2.32 B |
| 01/08/2025 | $30.33 | $30.63 (0.99%) | $30.74 | $29.72 | 337,200 | $2.38 B |
| 01/07/2025 | $31.27 | $30.45 (-2.62%) | $31.99 | $30.31 | 463,038 | $2.36 B |
| 01/06/2025 | $32.41 | $31.97 (-1.36%) | $32.84 | $31.89 | 199,200 | $2.48 B |
| 01/03/2025 | $32.56 | $32.51 (-0.15%) | $32.61 | $32.00 | 207,500 | $2.53 B |
| 01/02/2025 | $33.12 | $32.49 (-1.9%) | $33.31 | $32.39 | 196,724 | $2.51 B |
| 12/31/2024 | $32.97 | $33.05 (0.24%) | $33.52 | $32.82 | 169,200 | $2.56 B |
| 12/30/2024 | $33.29 | $32.90 (-1.17%) | $33.29 | $32.25 | 147,942 | $2.56 B |
| 12/27/2024 | $33.20 | $33.30 (0.3%) | $33.63 | $32.67 | 250,700 | $2.58 B |
| 12/26/2024 | $33.49 | $33.36 (-0.39%) | $33.77 | $33.22 | 160,400 | $2.59 B |
| 12/24/2024 | $33.38 | $33.54 (0.48%) | $33.98 | $33.04 | 102,300 | $2.60 B |
| 12/23/2024 | $33.74 | $33.34 (-1.19%) | $34.31 | $32.88 | 248,300 | $2.59 B |
| 12/20/2024 | $33.80 | $33.82 (0.06%) | $35.03 | $33.74 | 1.50 M | $2.64 B |
| 12/19/2024 | $35.16 | $34.20 (-2.73%) | $35.63 | $33.70 | 330,012 | $2.67 B |
| 12/18/2024 | $36.70 | $35.06 (-4.47%) | $36.70 | $34.73 | 509,953 | $2.72 B |
| 12/17/2024 | $34.70 | $36.73 (5.85%) | $37.31 | $34.41 | 560,200 | $2.84 B |
| 12/16/2024 | $34.69 | $34.64 (-0.14%) | $35.26 | $34.57 | 354,800 | $2.68 B |
| 12/13/2024 | $33.91 | $34.72 (2.39%) | $34.72 | $33.77 | 197,200 | $2.69 B |
| 12/12/2024 | $34.39 | $33.99 (-1.16%) | $34.50 | $33.76 | 242,619 | $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.
