Skip to main content
CENTA logo

Central Garden & Pet Company

CENTANASDAQConsumer StaplesPackaged Foods

$36.21Today:- (-)1Y +30.33%

As of Oct 16, 2026 close

Market cap
$2.23B
P/E (TTM)
13.43
Forward P/E
11.21
Dividend yield
-
52-week range
$26.50$40.80
Volume (live)
-
Avg. volume (3M)
297.79K

Central Garden & Pet Company (CENTA) Historical Stock Prices

Analyze Central Garden & Pet Company (CENTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Central Garden & Pet Company (CENTA) Interactive Price Chart

Interactive historical price chart showing Central Garden & Pet Company stock price movements and trends across multiple time periods.

Loading chart...

CENTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CENTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202636.0536.6736.0036.2136.21222.56K
Oct 15, 202636.0636.6935.9136.0536.05279.42K
Oct 14, 202635.4935.7135.2435.6735.67282.91K
Oct 13, 202635.4235.6835.0135.5335.53342.42K
Oct 12, 202634.8135.3434.7135.3035.30164.53K
Oct 9, 202634.9635.2034.8135.0035.00291.32K
Oct 8, 202634.6835.1934.2535.0235.02337.49K
Oct 7, 202634.6035.0734.4034.7434.74439.96K
Oct 6, 202634.5134.6934.2234.6134.61212.39K
Oct 5, 202634.2534.8334.0134.2634.26316.55K
Oct 2, 202634.3034.8633.8034.2834.28297.21K
Oct 1, 202633.3233.8433.0433.7933.79308.12K
Sep 30, 202634.1234.2233.3433.5233.52278.79K
Sep 29, 202633.9534.0533.7733.9533.95225.93K
Sep 28, 202633.8234.3233.6034.2034.20285.62K
Sep 25, 202634.1934.3033.7434.0634.06268.60K
Sep 24, 202634.3334.3934.0534.1934.19303.17K
Sep 23, 202634.6034.6634.0234.1634.16263.29K
Sep 22, 202635.0935.1334.4534.7034.70276.44K
Sep 21, 202634.5534.8534.3534.5534.55199.94K
Sep 18, 202634.6035.0034.2634.5734.57718.13K
Sep 17, 202635.3035.5034.7734.9334.93320.97K
Sep 16, 202634.6535.2234.3735.0235.02262.80K
Sep 15, 202634.7134.7134.0134.6134.61293.26K
Sep 14, 202635.0337.1834.5534.6134.61318.84K
Sep 11, 202634.7834.8733.9634.7334.73318.76K
Sep 10, 202634.3634.6134.0334.3134.31277.37K
Sep 9, 202634.9935.1534.2534.3434.34263.69K
Sep 8, 202635.7335.7334.6735.2935.29354.48K
Sep 4, 202636.0636.3335.8036.0736.07208.69K
Sep 3, 202636.9437.2335.9036.0636.06265.49K
Sep 2, 202636.4337.1334.9136.6436.64362.76K
Sep 1, 202637.0237.4036.0036.4236.42467.51K
Aug 31, 202637.6237.8437.1037.2137.21413.37K
Aug 28, 202637.9338.0737.5237.8137.81201.92K
Aug 27, 202637.7738.0037.2637.7237.72259.92K
Aug 26, 202638.4638.4837.8838.1838.18289.03K
Aug 25, 202638.3638.6137.6438.2438.24288.89K
Aug 24, 202638.4338.9938.1138.3638.36281.40K
Aug 21, 202638.1538.5737.8238.4338.43365.75K
Aug 20, 202637.8838.1937.7738.0638.06240.43K
Aug 19, 202638.6939.1338.0838.5038.50248.47K
Aug 18, 202637.9038.6236.9838.4838.48332.10K
Aug 17, 202637.5737.8637.3337.6437.64351.61K
Aug 14, 202638.3238.7537.7237.8537.85231.91K
Aug 13, 202638.8039.5038.4238.5738.57238.37K
Aug 12, 202638.3939.2438.1638.8338.83381.03K
Aug 11, 202638.1438.6937.6038.4138.41406.37K
Aug 10, 202638.5038.7037.7238.1938.19299.06K
Aug 7, 202639.6139.8938.0839.0639.06424.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.