← Markets

Central Garden & Pet Company

CENT · NASDAQ

Market closed$43.61$-0.890000 (-2.00%)After hours $43.61 · 0.00%

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 2026$43.61$43.61$43.61$43.61$43.6182.00
July 17, 2026$43.61$43.61$43.61$43.61$43.61225.00
July 17, 2026$43.61$43.61$43.61$43.61$43.61440.00
July 17, 2026$43.61$43.61$43.61$43.61$43.617.77K
July 17, 2026$43.61$43.67$43.60$43.61$43.61268.00
July 17, 2026$43.59$43.59$43.59$43.59$43.59523.00
July 17, 2026$43.56$43.56$43.45$43.45$43.451.71K
July 17, 2026$43.51$43.55$43.46$43.55$43.55103.00
July 17, 2026$43.56$43.56$43.55$43.55$43.5589.00
July 17, 2026$43.62$43.63$43.56$43.63$43.63573.00
July 17, 2026$43.58$43.67$43.58$43.67$43.67226.36
July 17, 2026$43.60$43.62$43.52$43.58$43.581.92K
July 17, 2026$43.56$43.56$43.55$43.55$43.55—
July 17, 2026$43.56$43.56$43.55$43.55$43.5572.64
July 17, 2026$43.56$43.56$43.56$43.56$43.56—
July 17, 2026$43.57$43.57$43.53$43.57$43.5750.36
July 17, 2026$43.56$43.56$43.52$43.52$43.5246.64
July 17, 2026$43.54$43.58$43.52$43.56$43.56256.36
July 17, 2026$43.57$43.59$43.53$43.55$43.5568.00
July 17, 2026$43.57$43.58$43.53$43.58$43.58216.00
July 17, 2026$43.51$43.57$43.51$43.57$43.5714.64
July 17, 2026$43.51$43.55$43.49$43.52$43.52652.36
July 17, 2026$43.51$43.52$43.50$43.50$43.5017.00
July 17, 2026$43.51$43.51$43.51$43.51$43.5114.64
July 17, 2026$43.50$43.50$43.50$43.50$43.5011.36
July 17, 2026$43.44$43.51$43.44$43.51$43.5113.00
July 17, 2026$43.46$43.49$43.44$43.44$43.4485.00
July 17, 2026$43.46$43.46$43.46$43.46$43.4618.64
July 17, 2026$43.46$43.46$43.46$43.46$43.4616.00
July 17, 2026$43.50$43.50$43.45$43.46$43.46516.00
July 17, 2026$43.51$43.52$43.50$43.50$43.5034.36
July 17, 2026$43.55$43.55$43.47$43.47$43.47765.64
July 17, 2026$43.55$43.56$43.53$43.54$43.54288.00
July 17, 2026$43.52$43.59$43.48$43.55$43.551.18K
July 17, 2026$43.52$43.52$43.52$43.52$43.5217.36
July 17, 2026$43.40$43.53$43.40$43.43$43.43181.64
July 17, 2026$43.46$43.49$43.39$43.40$43.4082.00
July 17, 2026$43.46$43.46$43.38$43.38$43.38555.00
July 17, 2026$43.44$43.45$43.40$43.40$43.40807.05
July 17, 2026$43.46$43.47$43.46$43.47$43.4773.00
July 17, 2026$43.46$43.46$43.46$43.46$43.46—
July 17, 2026$43.42$43.43$43.42$43.42$43.42182.00
July 17, 2026$43.40$43.42$43.40$43.41$43.4184.00
July 17, 2026$43.49$43.49$43.40$43.41$43.41528.95
July 17, 2026$43.54$43.54$43.45$43.45$43.4590.00
July 17, 2026$43.37$43.50$43.37$43.50$43.501.03K
July 17, 2026$43.38$43.38$43.36$43.38$43.38968.05
July 17, 2026$43.39$43.43$43.39$43.43$43.4316.00
July 17, 2026$43.38$43.43$43.38$43.43$43.4325.00
July 17, 2026$43.45$43.45$43.38$43.38$43.3822.00
July 17, 2026$43.43$43.43$43.39$43.43$43.4340.00
July 17, 2026$43.42$43.42$43.38$43.38$43.3850.00
July 17, 2026$43.41$43.45$43.39$43.45$43.4556.00
July 17, 2026$43.40$43.41$43.40$43.41$43.41555.00
July 17, 2026$43.48$43.48$43.46$43.48$43.48111.00
July 17, 2026$43.48$43.48$43.46$43.48$43.48150.00
July 17, 2026$43.48$43.50$43.47$43.48$43.48132.95
July 17, 2026$43.52$43.52$43.52$43.52$43.523.05
July 17, 2026$43.53$43.53$43.53$43.53$43.5316.95
July 17, 2026$43.49$43.50$43.49$43.50$43.50292.05
July 17, 2026$43.45$43.49$43.44$43.49$43.49840.00
July 17, 2026$43.47$43.47$43.41$43.41$43.41—
July 17, 2026$43.49$43.52$43.49$43.49$43.4910.00
July 17, 2026$43.53$43.53$43.47$43.49$43.4931.00
July 17, 2026$43.54$43.54$43.47$43.53$43.5311.95
July 17, 2026$43.53$43.53$43.53$43.53$43.5320.00
July 17, 2026$43.47$43.52$43.47$43.47$43.4719.05
July 17, 2026$43.47$43.47$43.47$43.47$43.47—
July 17, 2026$43.51$43.51$43.47$43.47$43.4714.00
July 17, 2026$43.52$43.53$43.47$43.47$43.47656.00
July 17, 2026$43.53$43.56$43.53$43.56$43.5637.00
July 17, 2026$43.53$43.56$43.53$43.56$43.5614.00
July 17, 2026$43.53$43.59$43.53$43.56$43.5628.00
July 17, 2026$43.55$43.59$43.55$43.59$43.5939.00
July 17, 2026$43.55$43.59$43.55$43.59$43.5953.00
July 17, 2026$43.53$43.58$43.53$43.58$43.5817.00
July 17, 2026$43.59$43.59$43.53$43.53$43.5323.00
July 17, 2026$43.53$43.60$43.53$43.60$43.60139.00
July 17, 2026$43.53$43.58$43.53$43.58$43.589.00
July 17, 2026$43.54$43.54$43.54$43.54$43.541.00
July 17, 2026$43.54$43.54$43.54$43.54$43.5421.00
July 17, 2026$43.54$43.54$43.54$43.54$43.5427.95
July 17, 2026$43.53$43.53$43.53$43.53$43.5322.05
July 17, 2026$43.59$43.59$43.59$43.59$43.59—
July 17, 2026$43.58$43.58$43.53$43.58$43.5851.95
July 17, 2026$43.51$43.58$43.51$43.58$43.5813.00
July 17, 2026$43.55$43.55$43.55$43.55$43.5539.00
July 17, 2026$43.53$43.53$43.53$43.53$43.53—
July 17, 2026$43.53$43.55$43.53$43.55$43.55620.00
July 17, 2026$43.53$43.53$43.53$43.53$43.539.05
July 17, 2026$43.53$43.55$43.53$43.55$43.55133.95
July 17, 2026$43.55$43.55$43.53$43.53$43.5352.05
July 17, 2026$43.56$43.56$43.56$43.56$43.5622.95
July 17, 2026$43.55$43.55$43.54$43.55$43.55729.00
July 17, 2026$43.52$43.52$43.52$43.52$43.52—
July 17, 2026$43.52$43.52$43.52$43.52$43.52—
July 17, 2026$43.57$43.57$43.56$43.56$43.5621.00
July 17, 2026$43.56$43.56$43.56$43.56$43.5613.00
July 17, 2026$43.52$43.52$43.52$43.52$43.52128.05
July 17, 2026$43.53$43.53$43.53$43.53$43.53—
July 17, 2026$43.53$43.53$43.52$43.52$43.52282.95
July 17, 2026$43.44$43.44$43.44$43.44$43.444.00
July 17, 2026$43.48$43.48$43.44$43.44$43.44102.00
July 17, 2026$43.43$43.43$43.43$43.43$43.431.08K
July 17, 2026$43.52$43.52$43.52$43.52$43.52303.00
July 17, 2026$43.55$43.55$43.53$43.53$43.53464.00
July 17, 2026$43.50$43.50$43.50$43.50$43.5079.00
July 17, 2026$43.50$43.50$43.50$43.50$43.50112.00
July 17, 2026$43.51$43.52$43.51$43.52$43.52295.00
July 17, 2026$43.40$43.40$43.40$43.40$43.40—
July 17, 2026$43.44$43.44$43.39$43.40$43.40709.63
July 17, 2026$43.44$43.44$43.44$43.44$43.44—
July 17, 2026$43.44$43.45$43.44$43.45$43.459.00
July 17, 2026$43.44$43.45$43.44$43.45$43.453.00
July 17, 2026$43.46$43.46$43.46$43.46$43.461.00
July 17, 2026$43.44$43.46$43.44$43.46$43.465.37
July 17, 2026$43.46$43.46$43.46$43.46$43.4617.63
July 17, 2026$43.44$43.46$43.44$43.44$43.444.00
July 17, 2026$43.44$43.44$43.44$43.44$43.444.37
July 17, 2026$43.45$43.45$43.44$43.44$43.448.00
July 17, 2026$43.49$43.55$43.40$43.44$43.44221.00
July 17, 2026$43.55$43.56$43.46$43.46$43.46279.32
July 17, 2026$43.56$43.56$43.55$43.55$43.5516.00
July 17, 2026$43.56$43.56$43.56$43.56$43.565.00
July 17, 2026$43.56$43.56$43.54$43.54$43.544.00
July 17, 2026$43.56$43.57$43.54$43.56$43.56107.00
July 17, 2026$43.57$43.58$43.52$43.52$43.5227.68
July 17, 2026$43.55$43.58$43.55$43.55$43.555.32
July 17, 2026$43.58$43.62$43.58$43.58$43.5820.00
July 17, 2026$43.55$43.58$43.55$43.58$43.581.00
July 17, 2026$43.54$43.62$43.52$43.52$43.529.00
July 17, 2026$43.55$43.56$43.54$43.55$43.55820.00
July 17, 2026$43.49$43.61$43.38$43.61$43.61528.68
July 17, 2026$43.46$43.51$43.38$43.38$43.3829.00
July 17, 2026$43.49$43.50$43.38$43.50$43.50522.00
July 17, 2026$43.38$43.53$43.38$43.53$43.53769.00
July 17, 2026$43.38$43.61$43.38$43.61$43.61113.28
July 17, 2026$43.58$43.58$43.51$43.51$43.51477.72
July 17, 2026$43.38$43.56$43.38$43.56$43.56179.00
July 17, 2026$43.52$43.52$43.37$43.46$43.46633.00
July 17, 2026$43.31$43.40$43.31$43.38$43.381.47K
July 17, 2026$43.36$43.36$43.27$43.34$43.344.00
July 17, 2026$43.32$43.32$43.32$43.32$43.32—
July 17, 2026$43.32$43.33$43.22$43.30$43.30149.00
July 17, 2026$43.32$43.39$43.27$43.35$43.35105.69
July 17, 2026$43.58$43.58$43.32$43.32$43.322.32K
July 17, 2026$43.54$43.55$43.54$43.55$43.557.69
July 17, 2026$43.55$43.55$43.54$43.54$43.54118.31
July 17, 2026$43.59$43.59$43.54$43.59$43.5917.00
July 17, 2026$43.54$43.60$43.54$43.60$43.602.00
July 17, 2026$43.60$43.60$43.56$43.56$43.5633.00
July 17, 2026$43.62$43.68$43.61$43.68$43.688.00
July 17, 2026$43.61$43.68$43.58$43.58$43.5880.00
July 17, 2026$43.59$43.59$43.58$43.58$43.583.00
July 17, 2026$43.61$43.70$43.61$43.70$43.7012.00
July 17, 2026$43.60$43.68$43.60$43.61$43.6117.00
July 17, 2026$43.58$43.58$43.58$43.58$43.581.00
July 17, 2026$43.64$43.73$43.64$43.73$43.738.00
July 17, 2026$43.68$43.74$43.65$43.67$43.67115.00
July 17, 2026$43.68$43.68$43.68$43.68$43.6832.69
July 17, 2026$43.75$43.75$43.67$43.67$43.67279.31
July 17, 2026$43.75$43.75$43.75$43.75$43.7559.69
July 17, 2026$43.84$43.84$43.73$43.73$43.73134.00
July 17, 2026$43.82$43.82$43.79$43.79$43.7919.31
July 17, 2026$43.79$43.86$43.79$43.81$43.8131.69
July 17, 2026$43.86$43.86$43.79$43.79$43.79148.31
July 17, 2026$43.79$43.83$43.79$43.79$43.792.00
July 17, 2026$43.79$43.86$43.79$43.81$43.818.00
July 17, 2026$43.83$43.86$43.79$43.85$43.85173.00
July 17, 2026$43.85$43.85$43.84$43.84$43.843.00
July 17, 2026$43.79$43.79$43.79$43.79$43.79—
July 17, 2026$43.79$43.85$43.79$43.85$43.851.69
July 17, 2026$43.82$43.82$43.79$43.79$43.79363.31
July 17, 2026$43.88$43.88$43.88$43.88$43.884.00
July 17, 2026$43.88$43.88$43.82$43.82$43.8213.00
July 17, 2026$43.88$43.88$43.88$43.88$43.88354.00
July 17, 2026$43.87$43.89$43.87$43.88$43.88227.00
July 17, 2026$43.87$43.87$43.87$43.87$43.8767.00
July 17, 2026$43.84$43.87$43.84$43.87$43.87129.00
July 17, 2026$43.80$43.87$43.80$43.87$43.871.69K
July 17, 2026$43.93$43.97$43.93$43.93$43.9356.00
July 17, 2026$43.92$43.95$43.90$43.90$43.90159.00
July 17, 2026$43.98$43.98$43.97$43.97$43.9713.69
July 17, 2026$43.98$43.98$43.97$43.97$43.9747.00
July 17, 2026$43.98$43.98$43.98$43.98$43.9880.00
July 17, 2026$43.98$43.98$43.98$43.98$43.9827.31
July 17, 2026$43.98$43.98$43.98$43.98$43.98619.00
July 17, 2026$44.04$44.04$43.98$43.98$43.98102.00
July 17, 2026$44.04$44.04$44.04$44.04$44.04149.69
July 17, 2026$43.98$43.98$43.98$43.98$43.98360.00
July 17, 2026$44.03$44.03$44.03$44.03$44.0367.00
July 17, 2026$44.03$44.03$44.03$44.03$44.03380.00
July 17, 2026$44.03$44.03$44.03$44.03$44.03—
July 17, 2026$44.01$44.08$44.01$44.03$44.033.00
July 17, 2026$44.01$44.01$44.01$44.01$44.01326.00
July 17, 2026$44.09$44.09$44.09$44.09$44.0915.00
July 17, 2026$44.09$44.10$44.09$44.10$44.106.00
July 17, 2026$44.09$44.16$44.09$44.13$44.1316.45
July 17, 2026$44.12$44.12$44.09$44.09$44.0920.00
July 17, 2026$44.09$44.12$44.09$44.12$44.127.00
July 17, 2026$44.09$44.09$44.09$44.09$44.093.00
July 17, 2026$44.09$44.09$44.04$44.04$44.044.00
July 17, 2026$44.09$44.09$44.09$44.09$44.0914.00
July 17, 2026$44.09$44.09$44.09$44.09$44.09339.00
July 17, 2026$44.09$44.10$44.05$44.05$44.0511.00
July 17, 2026$44.09$44.09$44.09$44.09$44.09—
July 17, 2026$44.10$44.10$44.10$44.10$44.106.00
July 17, 2026$44.09$44.10$44.09$44.10$44.1012.00
July 17, 2026$44.09$44.10$44.09$44.10$44.108.00
July 17, 2026$44.09$44.09$44.09$44.09$44.095.00
July 17, 2026$44.10$44.10$44.10$44.10$44.104.00
July 17, 2026$44.09$44.09$44.09$44.09$44.093.00
July 17, 2026$44.09$44.10$44.09$44.10$44.1012.00
July 17, 2026$44.09$44.10$44.09$44.09$44.0913.00
July 17, 2026$44.09$44.09$44.09$44.09$44.09631.00
July 17, 2026$44.09$44.13$44.09$44.13$44.13213.00
July 17, 2026$44.10$44.10$44.09$44.09$44.0944.00
July 17, 2026$44.10$44.10$44.10$44.10$44.1033.56
July 17, 2026$44.10$44.10$44.10$44.10$44.1011.44
July 17, 2026$44.10$44.10$44.10$44.10$44.1026.56
July 17, 2026$44.08$44.08$44.08$44.08$44.08480.00
July 17, 2026$44.16$44.19$44.12$44.19$44.19—
July 17, 2026$44.16$44.16$44.16$44.16$44.16—
July 17, 2026$44.17$44.17$44.16$44.16$44.167.00
July 17, 2026$44.19$44.19$44.19$44.19$44.193.00
July 17, 2026$44.22$44.22$44.16$44.16$44.161.00
July 17, 2026$44.20$44.20$44.20$44.20$44.201.56
July 17, 2026$44.19$44.20$44.16$44.16$44.16198.44
July 17, 2026$44.18$44.26$44.11$44.25$44.254.74K
July 17, 2026$44.22$44.23$44.22$44.23$44.2326.00
July 17, 2026$44.22$44.22$44.22$44.22$44.22—
July 17, 2026$44.22$44.31$44.22$44.23$44.2310.00
July 17, 2026$44.22$44.22$44.22$44.22$44.22—
July 17, 2026$44.21$44.29$44.20$44.22$44.2261.00
July 17, 2026$44.23$44.23$44.22$44.22$44.2242.00
July 17, 2026$44.27$44.27$44.26$44.26$44.2610.56
July 17, 2026$44.31$44.31$44.26$44.26$44.2695.44
July 17, 2026$44.31$44.31$44.28$44.28$44.28118.00
July 17, 2026$44.31$44.38$44.31$44.31$44.31122.56
July 17, 2026$44.37$44.38$44.37$44.38$44.3890.00
July 17, 2026$44.31$44.31$44.31$44.31$44.31708.00
July 17, 2026$44.38$44.38$44.38$44.38$44.389.00
July 17, 2026$44.36$44.36$44.30$44.30$44.306.00
July 17, 2026$44.31$44.31$44.31$44.31$44.314.00
July 17, 2026$44.38$44.38$44.36$44.38$44.385.00
July 17, 2026$44.31$44.31$44.31$44.31$44.3132.00
July 17, 2026$44.30$44.38$44.28$44.38$44.38144.00
July 17, 2026$44.41$44.42$44.38$44.42$44.4211.56
July 17, 2026$44.39$44.41$44.39$44.41$44.4111.44
July 17, 2026$44.39$44.41$44.39$44.41$44.41622.00
July 17, 2026$44.35$44.35$44.34$44.34$44.342.00
July 17, 2026$44.35$44.39$44.35$44.39$44.3919.56
July 17, 2026$44.37$44.40$44.35$44.35$44.3516.56
July 17, 2026$44.35$44.40$44.35$44.38$44.389.44
July 17, 2026$44.38$44.38$44.35$44.35$44.357.00
July 17, 2026$44.40$44.40$44.40$44.40$44.40209.00
July 17, 2026$44.37$44.37$44.37$44.37$44.37147.00
July 17, 2026$44.36$44.36$44.35$44.35$44.3514.00
July 17, 2026$44.33$44.36$44.30$44.36$44.3617.00
July 17, 2026$44.38$44.38$44.32$44.38$44.3821.00
July 17, 2026$44.38$44.38$44.38$44.38$44.3811.00
July 17, 2026$44.38$44.38$44.38$44.38$44.3861.00
July 17, 2026$44.41$44.41$44.38$44.38$44.385.00
July 17, 2026$44.38$44.43$44.38$44.43$44.4322.00
July 17, 2026$44.43$44.43$44.38$44.38$44.386.00
July 17, 2026$44.38$44.38$44.38$44.38$44.3847.00
July 17, 2026$44.38$44.39$44.31$44.38$44.3823.00
July 17, 2026$44.38$44.38$44.37$44.38$44.38581.00
July 17, 2026$44.38$44.42$44.38$44.42$44.424.00
July 17, 2026$44.38$44.42$44.38$44.42$44.42102.00
July 17, 2026$44.58$44.58$44.43$44.43$44.4310.00
July 17, 2026$44.58$44.58$44.48$44.50$44.5040.00
July 17, 2026$44.58$44.62$44.50$44.62$44.6241.56
July 17, 2026$44.58$44.58$44.49$44.55$44.5513.44
July 17, 2026$44.58$44.60$44.58$44.60$44.609.56
July 17, 2026$44.56$44.56$44.56$44.56$44.56329.00
July 17, 2026$44.68$44.68$44.63$44.63$44.63430.00
July 17, 2026$44.68$44.70$44.63$44.63$44.63245.00
July 17, 2026$44.65$44.75$44.65$44.75$44.7594.00
July 17, 2026$44.72$44.72$44.72$44.72$44.7220.00
July 17, 2026$44.71$44.71$44.56$44.56$44.562.00
July 17, 2026$44.64$44.71$44.58$44.58$44.5882.00
July 17, 2026$44.72$44.72$44.72$44.72$44.724.00
July 17, 2026$44.71$44.76$44.64$44.71$44.7130.00
July 17, 2026$44.71$44.72$44.71$44.71$44.717.00
July 17, 2026$44.64$44.65$44.64$44.65$44.653.00
July 17, 2026$44.66$44.66$44.66$44.66$44.668.00
July 17, 2026$44.73$44.73$44.66$44.66$44.666.00
July 17, 2026$44.80$44.80$44.77$44.77$44.772.00
July 17, 2026$44.66$44.75$44.66$44.75$44.7513.00
July 17, 2026$44.82$44.82$44.82$44.82$44.82172.00
July 17, 2026$44.65$44.66$44.65$44.66$44.665.00
July 17, 2026$44.65$44.65$44.53$44.65$44.6526.00
July 17, 2026$44.73$44.73$44.66$44.66$44.6621.00
July 17, 2026$44.74$44.74$44.73$44.73$44.734.00
July 17, 2026$44.77$44.77$44.75$44.75$44.7512.00
July 17, 2026$44.74$44.75$44.74$44.75$44.7515.00
July 17, 2026$44.77$44.77$44.74$44.74$44.743.00
July 17, 2026$44.66$44.77$44.66$44.77$44.7763.00
July 17, 2026$44.75$44.75$44.74$44.74$44.745.00