CENT | Central Garden & | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Central Garden & (CENT)

NASDAQ

$39.79-$0.02 (-0.05%)

Price as of Oct 02, 2026 7:30 PM EDT

$384.2M
Market Cap
23.94%
1-Year Change
Packaged Foods
Industry

1 Month
-5.95%

Low Price$38.89

High Price$40.84
3 Months
-9.42%

Low Price$38.89

High Price$46.54
1 Year
+23.94%

Low Price$28.98

High Price$46.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	39.63	39.84	39.18	39.81	+1.56%	81,162
10/01/2026	38.80	39.35	38.38	39.20	+0.80%	88,995
09/30/2026	39.61	39.61	38.65	38.89	-0.94%	66,978
09/29/2026	39.68	39.68	39.15	39.26	-1.06%	55,041
09/28/2026	39.34	39.71	39.08	39.68	+0.43%	72,416
09/25/2026	39.55	39.68	39.09	39.51	0.00%	62,540
09/24/2026	39.50	39.84	39.36	39.51	+0.05%	64,487
09/23/2026	40.00	41.21	39.31	39.49	-1.84%	110,374
09/22/2026	40.38	40.75	39.95	40.23	+0.32%	57,895
09/21/2026	40.26	40.42	39.84	40.10	+0.12%	57,014
09/18/2026	40.42	40.63	39.75	40.05	-1.09%	227,394
09/17/2026	40.98	40.98	40.28	40.49	-0.32%	55,959
09/16/2026	40.07	40.82	40.07	40.62	+1.35%	66,866
09/15/2026	39.58	40.27	39.58	40.08	-0.10%	92,697
09/14/2026	40.44	40.62	40.08	40.12	-0.17%	76,122
09/11/2026	40.01	40.62	39.40	40.19	+1.34%	59,325
09/10/2026	39.46	39.95	39.46	39.66	-0.15%	70,609
09/09/2026	40.57	40.71	39.67	39.72	-2.74%	60,192
09/08/2026	41.36	41.67	40.78	40.84	-2.09%	79,476
09/04/2026	41.47	42.09	41.47	41.71	+0.02%	136,525
09/03/2026	42.48	42.48	41.54	41.70	-1.49%	64,726
09/02/2026	42.34	42.84	42.07	42.33	+0.50%	52,675
09/01/2026	42.98	43.25	41.96	42.12	-2.00%	104,822
08/31/2026	43.61	44.01	42.87	42.98	-1.87%	138,743
08/28/2026	44.03	44.22	43.45	43.80	+0.23%	81,195
08/27/2026	43.80	44.01	43.15	43.70	-1.09%	115,454
08/26/2026	44.52	44.52	43.89	44.18	-0.14%	127,813
08/25/2026	45.41	45.82	43.62	44.24	-0.14%	147,508
08/24/2026	44.63	45.97	43.87	44.30	-0.23%	174,288
08/21/2026	44.11	44.47	43.75	44.40	+0.98%	162,920
08/20/2026	43.86	44.04	43.52	43.97	-0.90%	158,081
08/19/2026	44.39	45.14	44.20	44.37	+0.20%	169,775
08/18/2026	43.47	44.44	43.16	44.28	+2.15%	122,798
08/17/2026	43.34	43.59	42.93	43.35	-0.87%	111,106
08/14/2026	44.53	44.95	43.56	43.73	-1.60%	137,168
08/13/2026	44.78	45.18	44.20	44.44	-0.34%	107,753
08/12/2026	44.26	45.13	44.05	44.59	+1.02%	108,854
08/11/2026	44.21	44.40	43.33	44.14	+0.55%	64,695
08/10/2026	44.45	44.45	43.41	43.90	-1.88%	119,104
08/07/2026	46.46	46.97	43.64	44.74	-3.87%	222,517
08/06/2026	46.21	46.67	39.83	46.54	+5.63%	290,156
08/05/2026	44.39	44.39	43.55	44.06	-0.02%	83,915
08/05/2026	$1.54 Earnings
08/04/2026	43.45	44.19	43.03	44.07	+1.43%	63,633
08/03/2026	43.68	43.80	43.37	43.45	+0.93%	76,976
07/31/2026	43.03	43.30	42.01	43.05	-0.53%	76,171
07/30/2026	43.76	44.38	43.06	43.28	-1.99%	42,967
07/29/2026	44.54	44.61	43.21	44.16	-0.61%	74,944
07/28/2026	43.67	45.30	43.67	44.43	+2.73%	60,009
07/27/2026	43.45	44.55	43.25	43.25	-1.14%	101,737
07/24/2026	42.97	43.83	42.97	43.75	+1.79%	54,193
07/23/2026	43.30	43.38	42.63	42.98	-1.72%	64,910
07/22/2026	43.56	44.39	43.35	43.73	+0.23%	75,028
07/21/2026	43.30	43.76	42.93	43.63	+0.60%	96,162
07/20/2026	43.71	44.05	43.24	43.37	-0.55%	82,216
07/17/2026	44.50	45.02	43.27	43.61	-2.00%	67,497
07/16/2026	43.07	44.59	43.07	44.50	+3.32%	91,259
07/15/2026	42.27	43.31	42.18	43.07	+1.68%	147,366
07/14/2026	43.09	43.63	42.05	42.36	-1.79%	121,183
07/13/2026	42.67	43.40	42.50	43.13	+0.56%	89,631
07/10/2026	43.21	43.64	42.87	42.89	-0.30%	57,283
07/09/2026	42.37	43.07	42.12	43.02	+1.49%	74,104
07/08/2026	42.88	43.70	42.17	42.39	-0.93%	66,667
07/07/2026	43.18	43.41	42.26	42.79	-0.09%	88,455
07/06/2026	44.02	44.42	42.60	42.83	-2.55%	76,884
07/02/2026	44.33	44.93	43.61	43.95	-0.90%	69,322
07/01/2026	44.33	44.82	44.07	44.35	+0.02%	74,849
06/30/2026	44.60	44.73	43.76	44.34	-0.58%	65,352
06/29/2026	44.90	44.90	44.22	44.60	-0.69%	95,026
06/26/2026	44.76	45.25	43.99	44.91	+0.92%	247,685
06/25/2026	45.15	45.78	43.88	44.50	-1.44%	99,601
06/24/2026	43.49	45.30	43.49	45.15	+4.30%	85,904
06/23/2026	42.89	44.05	42.89	43.29	+0.77%	142,682
06/22/2026	43.08	43.56	42.69	42.96	-0.51%	54,266
06/18/2026	42.31	43.83	42.09	43.18	+2.36%	120,940
06/17/2026	42.75	43.11	41.52	42.19	-2.03%	95,136
06/16/2026	43.29	43.68	42.65	43.06	-0.28%	75,742
06/15/2026	42.94	43.27	42.42	43.18	+0.77%	48,179
06/12/2026	42.69	43.17	41.96	42.85	+1.11%	69,518
06/11/2026	41.74	42.42	41.41	42.38	+1.46%	64,214
06/10/2026	41.44	42.13	41.44	41.77	+0.80%	84,168
06/09/2026	40.79	41.57	40.75	41.44	+3.76%	52,584
06/08/2026	40.16	40.62	39.93	39.94	-0.55%	48,795
06/05/2026	39.88	40.79	39.78	40.16	+1.47%	68,310
06/04/2026	38.24	39.64	37.98	39.58	+4.76%	159,458
06/03/2026	38.46	38.55	37.63	37.78	-1.82%	83,787
06/02/2026	38.52	38.77	37.91	38.48	-0.52%	90,209
06/01/2026	38.48	39.03	38.09	38.68	+0.52%	108,828
05/29/2026	38.88	39.29	38.46	38.48	-1.91%	74,605
05/28/2026	39.24	39.40	39.06	39.23	-0.33%	31,500
05/27/2026	38.97	39.54	38.97	39.36	+1.52%	60,396
05/26/2026	38.58	39.19	38.58	38.77	+0.49%	65,008
05/22/2026	39.22	39.22	38.27	38.58	-0.08%	64,370
05/21/2026	37.80	38.61	37.13	38.61	+1.07%	92,943
05/20/2026	38.16	38.60	37.85	38.20	-0.42%	41,103
05/19/2026	38.27	38.57	38.00	38.36	-0.52%	41,475
05/18/2026	37.18	38.62	37.18	38.56	+3.16%	57,210
05/15/2026	37.64	37.74	37.22	37.38	-1.35%	56,886
05/14/2026	38.16	38.45	37.84	37.89	-0.89%	56,541
05/13/2026	37.90	38.50	37.69	38.23	-0.05%	60,355