MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CENT — Central Garden and Pet Co
NasdaqCentral Garden and Pet Co
$39.81
+0.61(+1.56%)
- O
- 39.63
- H
- 39.84
- L
- 39.18
- V
- 81.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.81
Period Return+13.23%
Period High$46.97
Period Low$28.77
Avg Daily Volume83.8K
Total Trading Days365
CENT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.63 | $39.84 | $39.18 | $39.81 | +$0.61 | +1.56% | 81,160 | $39.64 | $39.18 $39.84 |
| Oct 1, 2026 | $38.80 | $39.35 | $38.38 | $39.20 | +$0.31 | +0.80% | 88,995 | $39.01 | $38.38 $39.35 |
| Sep 30, 2026 | $39.61 | $39.61 | $38.65 | $38.89 | $-0.37 | -0.94% | 66,979 | $38.90 | $38.65 $39.61 |
| Sep 29, 2026 | $39.68 | $39.68 | $39.15 | $39.26 | $-0.42 | -1.06% | 55,042 | $39.31 | $39.15 $39.68 |
| Sep 28, 2026 | $39.34 | $39.71 | $39.08 | $39.68 | +$0.17 | +0.43% | 72,453 | $39.58 | $39.08 $39.71 |
| Sep 25, 2026 | $39.55 | $39.68 | $39.09 | $39.51 | +$0.00 | +0.00% | 62,541 | $39.50 | $39.09 $39.68 |
| Sep 24, 2026 | $39.50 | $39.84 | $39.36 | $39.51 | +$0.02 | +0.05% | 64,487 | $39.52 | $39.36 $39.84 |
| Sep 23, 2026 | $40.00 | $41.21 | $39.31 | $39.49 | $-0.74 | -1.84% | 110,364 | $39.62 | $39.31 $41.21 |
| Sep 22, 2026 | $40.38 | $40.75 | $39.95 | $40.23 | +$0.13 | +0.32% | 57,896 | $40.21 | $39.95 $40.75 |
| Sep 21, 2026 | $40.26 | $40.42 | $39.84 | $40.10 | +$0.05 | +0.12% | 57,015 | $40.12 | $39.84 $40.42 |
| Sep 18, 2026 | $40.42 | $40.63 | $39.75 | $40.05 | $-0.44 | -1.09% | 227,394 | $40.08 | $39.75 $40.63 |
| Sep 17, 2026 | $40.98 | $40.98 | $40.28 | $40.49 | $-0.13 | -0.32% | 55,960 | $40.60 | $40.28 $40.98 |
| Sep 16, 2026 | $40.07 | $40.82 | $40.07 | $40.62 | +$0.54 | +1.35% | 66,866 | $40.58 | $40.07 $40.82 |
| Sep 15, 2026 | $39.58 | $40.27 | $39.58 | $40.08 | $-0.04 | -0.10% | 92,695 | $40.06 | $39.58 $40.27 |
| Sep 14, 2026 | $40.44 | $40.62 | $40.08 | $40.12 | $-0.07 | -0.17% | 76,117 | $40.30 | $40.08 $40.62 |
| Sep 11, 2026 | $40.01 | $40.62 | $39.40 | $40.19 | +$0.53 | +1.34% | 59,325 | $40.11 | $39.40 $40.62 |
| Sep 10, 2026 | $39.46 | $39.95 | $39.46 | $39.66 | $-0.06 | -0.15% | 70,610 | $39.68 | $39.46 $39.95 |
| Sep 9, 2026 | $40.57 | $40.71 | $39.67 | $39.72 | $-1.12 | -2.74% | 60,193 | $39.97 | $39.67 $40.71 |
| Sep 8, 2026 | $41.36 | $41.67 | $40.78 | $40.84 | $-0.87 | -2.09% | 79,478 | $40.96 | $40.78 $41.67 |
| Sep 4, 2026 | $41.47 | $42.09 | $41.47 | $41.71 | +$0.01 | +0.02% | 136,525 | $41.75 | $41.47 $42.09 |
| Sep 3, 2026 | $42.48 | $42.48 | $41.54 | $41.70 | $-0.63 | -1.49% | 64,727 | $41.79 | $41.54 $42.48 |
| Sep 2, 2026 | $42.34 | $42.84 | $42.07 | $42.33 | +$0.21 | +0.50% | 52,673 | $42.50 | $42.07 $42.84 |
| Sep 1, 2026 | $42.98 | $43.25 | $41.96 | $42.12 | $-0.86 | -2.00% | 104,822 | $42.36 | $41.96 $43.25 |
| Aug 31, 2026 | $43.61 | $44.01 | $42.87 | $42.98 | $-0.82 | -1.87% | 138,744 | $43.16 | $42.87 $44.01 |
| Aug 28, 2026 | $44.03 | $44.22 | $43.45 | $43.80 | +$0.10 | +0.23% | 81,195 | $43.74 | $43.45 $44.22 |
| Aug 27, 2026 | $43.80 | $44.01 | $43.15 | $43.70 | $-0.48 | -1.09% | 115,454 | $43.70 | $43.15 $44.01 |
| Aug 26, 2026 | $44.52 | $44.52 | $43.89 | $44.18 | $-0.06 | -0.14% | 127,813 | $44.13 | $43.89 $44.52 |
| Aug 25, 2026 | $45.41 | $45.82 | $43.62 | $44.24 | $-0.06 | -0.14% | 147,408 | $44.20 | $43.62 $45.82 |
| Aug 24, 2026 | $44.63 | $45.97 | $43.87 | $44.30 | $-0.10 | -0.23% | 174,289 | $44.41 | $43.87 $45.97 |
| Aug 21, 2026 | $44.11 | $44.47 | $43.75 | $44.40 | +$0.43 | +0.98% | 162,920 | $44.23 | $43.75 $44.47 |