Central Garden & Pet Company - Class A Common Stock Nonvoting (CENTA)

31.48Last Price

+0.76 (2.47%)Change

Central Garden & Pet is a leading company focused on producing and marketing a diverse range of products for the lawn and garden as well as pet sectors

The company offers a variety of items that cater to the needs of pet owners, including food, treats, and supplies, while also providing a comprehensive selection of garden care products, such as fertilizers, seeds, and pest control solutions. With a commitment to innovation and quality, Central Garden & Pet aims to enhance the lives of pets and the outdoor spaces of consumers, making it a trusted name within its industries.

Date Range:

2024-12-02 - 2025-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	30.72	31.55	30.67	31.48	526,624	31.48
2/27/2025	31.44	31.58	30.70	30.72	354,634	30.72
2/26/2025	31.34	31.71	31.00	31.44	470,163	31.44
2/25/2025	32.48	32.55	30.88	31.32	693,790	31.32
2/24/2025	32.40	33.05	32.01	32.48	337,597	32.48
2/21/2025	32.26	32.38	31.91	32.05	272,827	32.05
2/20/2025	32.08	32.32	31.91	32.02	199,997	32.02
2/19/2025	32.64	33.06	32.10	32.34	214,915	32.34
2/18/2025	32.75	33.45	32.46	32.84	187,555	32.84
2/14/2025	33.33	34.14	33.00	33.25	296,065	33.25
2/13/2025	33.23	33.57	32.84	33.51	204,331	33.51
2/12/2025	33.13	33.31	32.64	32.90	228,967	32.90
2/11/2025	32.68	33.99	32.55	33.63	202,783	33.63
2/10/2025	32.96	33.19	32.44	32.85	267,182	32.85
2/07/2025	33.96	34.19	32.16	32.86	467,792	32.86
2/06/2025	33.92	35.15	32.98	34.19	697,581	34.19
2/05/2025	31.61	31.78	31.30	31.74	361,867	31.74
2/04/2025	30.84	31.51	30.82	31.36	278,357	31.36
2/03/2025	30.64	31.24	30.51	31.08	213,344	31.08
1/31/2025	31.23	31.52	30.89	31.19	221,974	31.19
1/30/2025	31.45	31.83	31.23	31.44	128,282	31.44
1/29/2025	31.02	31.55	31.02	31.28	170,856	31.28
1/28/2025	31.30	31.57	30.95	31.25	179,955	31.25
1/27/2025	31.04	32.08	31.04	31.41	217,797	31.41
1/24/2025	30.92	31.44	30.92	30.96	144,170	30.96
1/23/2025	30.55	31.39	30.48	31.21	178,492	31.21
1/22/2025	31.25	31.51	30.66	30.74	230,863	30.74
1/21/2025	30.85	31.65	30.72	31.43	209,746	31.43
1/17/2025	31.08	31.25	30.69	30.69	160,158	30.69
1/16/2025	30.38	30.93	30.27	30.82	212,982	30.82
1/15/2025	31.20	31.27	30.36	30.49	206,116	30.49
1/14/2025	31.02	31.15	30.21	30.42	375,187	30.42
1/13/2025	29.55	31.13	29.55	30.80	315,668	30.80
1/10/2025	30.12	30.86	29.44	29.86	266,501	29.86
1/08/2025	30.33	30.74	29.71	30.63	337,186	30.63
1/07/2025	31.27	31.98	30.31	30.45	463,038	30.45
1/06/2025	32.41	32.84	31.89	31.97	199,153	31.97
1/03/2025	32.56	32.61	32.00	32.51	207,492	32.51
1/02/2025	33.12	33.31	32.39	32.49	196,724	32.49
12/31/2024	32.90	0.00	33.05	33.05	0	33.05
12/30/2024	33.29	33.29	32.25	32.90	147,942	32.90
12/27/2024	33.20	33.63	32.67	33.30	250,653	33.30
12/26/2024	33.49	33.77	33.22	33.36	160,380	33.36
12/24/2024	33.38	33.98	33.04	33.54	102,251	33.54
12/23/2024	33.74	34.30	32.88	33.34	248,279	33.34
12/20/2024	33.80	35.02	33.74	33.82	1,500,904	33.82
12/19/2024	35.16	35.63	33.70	34.13	254,970	34.13
12/18/2024	36.70	36.70	34.73	35.06	509,948	35.06
12/17/2024	34.70	37.31	34.41	36.73	560,196	36.73
12/16/2024	34.69	35.26	34.56	34.64	350,315	34.64
12/13/2024	33.91	34.72	33.77	34.72	197,174	34.72
12/12/2024	34.39	34.50	33.76	33.99	242,619	33.99
12/11/2024	35.15	35.32	34.51	34.52	355,740	34.52
12/10/2024	34.99	35.15	34.30	34.96	367,564	34.96
12/09/2024	34.41	35.66	34.41	34.96	486,361	34.96
12/06/2024	34.92	35.23	34.17	34.20	206,588	34.20
12/05/2024	34.67	35.07	33.97	34.66	248,813	34.66
12/04/2024	34.17	34.77	34.17	34.77	191,341	34.77
12/03/2024	34.59	34.71	33.93	34.28	219,099	34.28