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

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

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	31.00	31.21	30.55	31.02	376,768	31.02
6/04/2025	31.38	31.45	31.04	31.08	233,402	31.08
6/03/2025	31.38	31.73	30.90	31.49	295,263	31.49
6/02/2025	31.80	31.85	31.25	31.37	270,945	31.37
5/30/2025	31.94	32.13	31.82	31.97	305,645	31.97
5/29/2025	32.12	32.23	31.82	32.01	186,790	32.01
5/28/2025	32.27	32.53	31.89	32.03	196,440	32.03
5/27/2025	31.83	32.43	31.56	32.38	210,338	32.38
5/23/2025	31.47	31.91	30.86	31.51	327,101	31.51
5/22/2025	31.91	32.09	31.53	31.88	375,399	31.88
5/21/2025	32.02	32.58	31.86	32.13	342,873	32.13
5/20/2025	32.07	32.55	31.90	32.47	281,398	32.47
5/19/2025	31.99	32.15	31.72	32.14	248,853	32.14
5/16/2025	31.48	32.08	31.16	32.04	320,703	32.04
5/15/2025	30.93	31.52	30.69	31.48	270,188	31.48
5/14/2025	31.90	32.12	30.85	30.87	325,969	30.87
5/13/2025	31.90	32.16	31.70	32.10	302,481	32.10
5/12/2025	31.43	31.94	31.09	31.77	397,437	31.77
5/09/2025	30.49	30.85	29.87	30.52	351,866	30.52
5/08/2025	30.23	30.84	27.97	30.30	501,936	30.30
5/07/2025	30.51	30.51	29.89	30.21	251,779	30.21
5/06/2025	30.97	30.98	30.02	30.33	508,351	30.33
5/05/2025	30.06	31.12	29.88	31.00	406,027	31.00
5/02/2025	29.85	30.43	29.68	30.27	340,705	30.27
5/01/2025	29.69	30.28	29.60	29.79	382,167	29.79
4/30/2025	30.80	30.80	28.39	29.57	420,864	29.57
4/29/2025	30.14	30.70	29.94	30.48	251,581	30.48
4/28/2025	30.30	30.91	30.20	30.39	341,966	30.39
4/25/2025	30.42	30.60	30.01	30.27	193,371	30.27
4/24/2025	31.01	31.08	30.59	30.77	159,719	30.77
4/23/2025	31.50	31.63	30.77	31.09	256,842	31.09
4/22/2025	30.91	31.09	29.91	30.96	264,831	30.96
4/21/2025	30.65	30.67	30.05	30.31	272,699	30.31
4/17/2025	30.96	31.41	30.61	30.79	287,806	30.79
4/16/2025	32.28	32.28	30.55	30.89	390,463	30.89
4/15/2025	31.86	32.73	31.60	32.26	437,717	32.26
4/14/2025	31.90	32.49	31.75	32.32	463,135	32.32
4/11/2025	31.06	31.87	30.43	31.72	272,572	31.72
4/10/2025	31.17	31.80	30.73	31.35	414,066	31.35
4/09/2025	29.81	32.49	29.72	31.63	541,529	31.63
4/08/2025	31.59	31.96	29.74	30.22	426,718	30.22
4/07/2025	30.55	31.59	29.71	30.96	544,924	30.96
4/04/2025	31.07	32.00	30.89	31.29	383,584	31.29
4/03/2025	32.75	32.77	31.31	31.84	305,362	31.84
4/02/2025	32.41	32.92	32.12	32.86	226,351	32.86
4/01/2025	32.61	32.84	32.17	32.41	235,586	32.41
3/31/2025	32.06	32.91	31.35	32.73	265,034	32.73
3/28/2025	32.06	32.22	31.46	32.12	357,837	32.12
3/27/2025	31.60	32.02	31.22	31.92	249,972	31.92
3/26/2025	31.19	31.51	30.98	31.51	239,780	31.51
3/25/2025	31.51	31.56	30.84	30.90	314,929	30.90
3/24/2025	30.92	31.83	30.66	31.60	554,657	31.60
3/21/2025	32.16	32.30	30.14	30.46	1,705,084	30.46
3/20/2025	32.03	32.53	31.98	32.42	422,211	32.42
3/19/2025	31.80	32.44	31.74	32.36	413,300	32.36
3/18/2025	32.36	32.48	31.74	31.77	299,932	31.77
3/17/2025	32.24	32.76	32.24	32.52	289,251	32.52
3/14/2025	32.10	32.45	31.36	32.34	294,141	32.34
3/13/2025	31.95	32.29	31.73	31.93	327,344	31.93
3/12/2025	32.51	32.63	31.71	31.95	371,508	31.95
3/11/2025	32.60	32.76	32.19	32.53	319,214	32.53
3/10/2025	32.41	33.18	32.01	32.52	383,484	32.52
3/07/2025	32.50	33.23	32.50	32.67	325,000	32.67
3/06/2025	31.64	32.65	31.44	32.46	275,640	32.46