Central Garden & Pet Stock Price History
NASDAQ: CENTConsumer DiscretionaryConsumer SpecialtiesUSD
40.58+0.03 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CENT price history at a glance
The price history for Central Garden & Pet (CENT) on this page begins on July 13, 1992, when the stock closed at $6.36; it most recently closed at $40.58 on October 5, 2026. The highest price in this record is $49.26, reached on March 29, 2021; the latest close is 17.6% below that peak. Across the 33 complete calendar years in the table, CENT finished higher in 20 and lower in 13. Its best year was 2016 (+144.7%) and its worst was 2007 (-90.0%).
Over roughly 34 years the share price changed +537.8%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, CENT has gained 34.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $49.26
- Date of high
- Mar 29, 2021
- Low since 1992
- $1.70
- Date of low
- Nov 17, 2008
- 52-week high
- $46.97
- 52-week low
- $28.77
- IPO year
- 1993
- Last close
- $40.58
CENT returns
1 week
+1.93%
1 month
+2.17%
3 months
-5.39%
6 months
+8.56%
Year to date
+26.22%
1 year
+34.37%
3 years
+18.55%
5 years
+4.74%
CENT price return, excluding dividends.
CENT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.58 | +27.01% |
| 2025 | 31.95 | -16.69% |
| 2024 | 38.35 | -2.27% |
| 2023 | 39.24 | +33.81% |
| 2022 | 29.33 | -28.84% |
| 2021 | 41.21 | +36.31% |
| 2020 | 30.23 | +26.22% |
| 2019 | 23.95 | -16.78% |
| 2018 | 28.79 | -5.55% |
| 2017 | 30.48 | +17.62% |
| 2016 | 25.91 | +144.75% |
| 2015 | 10.59 | +50.39% |
| 2014 | 7.04 | +33.38% |
| 2013 | 5.28 | -33.20% |
| 2012 | 7.90 | +23.65% |
| 2011 | 6.39 | -17.07% |
| 2010 | 7.71 | -8.04% |
| 2009 | 8.38 | +76.57% |
| 2008 | 4.75 | +25.73% |
| 2007 | 3.77 | -90.05% |
| 2006 | 37.92 | +5.40% |
| 2005 | 35.97 | +10.06% |
| 2004 | 32.69 | +48.28% |
| 2003 | 22.04 | +49.81% |
| 2002 | 14.71 | +142.14% |
| 2001 | 6.08 | +12.87% |
| 2000 | 5.38 | -33.73% |
| 1999 | 8.12 | -27.83% |
| 1998 | 11.26 | -45.75% |
| 1997 | 20.75 | +30.06% |
| 1996 | 15.96 | +114.47% |
| 1995 | 7.44 | +130.30% |
| 1994 | 3.23 | -67.00% |
| 1993 | 9.79 | +51.51% |
| 1992* | 6.46 | +1.54% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
CENT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.56 | 40.82 | 39.56 | 40.58 | +0.07% | |
| 40.05 | 40.78 | 39.83 | 40.55 | +1.00% | |
| 39.94 | 40.83 | 39.94 | 40.15 | +0.32% | |
| 39.70 | 40.23 | 39.70 | 40.02 | +0.81% | |
| 39.55 | 40.01 | 39.48 | 39.70 | -0.28% | |
| 39.63 | 39.84 | 39.18 | 39.81 | +1.56% | |
| 38.80 | 39.35 | 38.38 | 39.20 | +0.80% | |
| 39.61 | 39.61 | 38.65 | 38.89 | -0.94% | |
| 39.68 | 39.68 | 39.15 | 39.26 | -1.06% | |
| 39.34 | 39.71 | 39.08 | 39.68 | +0.43% | |
| 39.55 | 39.68 | 39.09 | 39.51 | 0.00% | |
| 39.50 | 39.84 | 39.36 | 39.51 | +0.05% | |
| 40.00 | 41.21 | 39.31 | 39.49 | -1.84% | |
| 40.38 | 40.75 | 39.95 | 40.23 | +0.32% | |
| 40.26 | 40.42 | 39.84 | 40.10 | +0.12% | |
| 40.42 | 40.63 | 39.75 | 40.05 | -1.09% | |
| 40.98 | 40.98 | 40.28 | 40.49 | -0.32% | |
| 40.07 | 40.82 | 40.07 | 40.62 | +1.35% | |
| 39.58 | 40.27 | 39.58 | 40.08 | -0.10% | |
| 40.44 | 40.62 | 40.08 | 40.12 | -0.17% | |
| 40.01 | 40.62 | 39.40 | 40.19 | +1.34% | |
| 39.46 | 39.95 | 39.46 | 39.66 | -0.15% | |
| 40.57 | 40.71 | 39.67 | 39.72 | -2.74% | |
| 41.36 | 41.67 | 40.78 | 40.84 | -2.09% | |
| 41.47 | 42.09 | 41.47 | 41.71 | +0.02% | |
| 42.48 | 42.48 | 41.54 | 41.70 | -1.49% | |
| 42.34 | 42.84 | 42.07 | 42.33 | +0.50% | |
| 42.98 | 43.25 | 41.96 | 42.12 | -2.00% | |
| 43.61 | 44.01 | 42.87 | 42.98 | -1.87% | |
| 44.03 | 44.22 | 43.45 | 43.80 | +0.23% | |
| 43.80 | 44.01 | 43.15 | 43.70 | -1.09% | |
| 44.52 | 44.52 | 43.89 | 44.18 | -0.14% | |
| 45.41 | 45.82 | 43.62 | 44.24 | -0.14% | |
| 44.63 | 45.97 | 43.87 | 44.30 | -0.23% | |
| 44.11 | 44.47 | 43.75 | 44.40 | +0.98% | |
| 43.86 | 44.04 | 43.52 | 43.97 | -0.90% | |
| 44.39 | 45.14 | 44.20 | 44.37 | +0.20% | |
| 43.47 | 44.44 | 43.16 | 44.28 | +2.15% | |
| 43.34 | 43.59 | 42.93 | 43.35 | -0.87% | |
| 44.53 | 44.95 | 43.56 | 43.73 | -1.60% | |
| 44.78 | 45.18 | 44.20 | 44.44 | -0.34% | |
| 44.26 | 45.13 | 44.05 | 44.59 | +1.02% | |
| 44.21 | 44.40 | 43.33 | 44.14 | +0.55% | |
| 44.45 | 44.45 | 43.41 | 43.90 | -1.88% | |
| 46.46 | 46.97 | 43.64 | 44.74 | -3.87% | |
| 46.21 | 46.67 | 39.83 | 46.54 | +5.63% | |
| 44.39 | 44.39 | 43.55 | 44.06 | -0.02% | |
| 43.45 | 44.19 | 43.03 | 44.07 | +1.43% | |
| 43.68 | 43.80 | 43.37 | 43.45 | +0.93% | |
| 43.03 | 43.30 | 42.01 | 43.05 | -0.53% | |
| 43.76 | 44.38 | 43.06 | 43.28 | -1.99% | |
| 44.54 | 44.61 | 43.21 | 44.16 | -0.61% | |
| 43.67 | 45.30 | 43.67 | 44.43 | +2.73% | |
| 43.45 | 44.55 | 43.25 | 43.25 | -1.14% | |
| 42.97 | 43.83 | 42.97 | 43.75 | +1.79% | |
| 43.30 | 43.38 | 42.63 | 42.98 | -1.72% | |
| 43.56 | 44.39 | 43.35 | 43.73 | +0.23% | |
| 43.30 | 43.76 | 42.93 | 43.63 | +0.60% | |
| 43.71 | 44.05 | 43.24 | 43.37 | -0.55% | |
| 44.50 | 45.02 | 43.27 | 43.61 | -2.00% | |
| 43.07 | 44.59 | 43.07 | 44.50 | +3.32% | |
| 42.27 | 43.31 | 42.18 | 43.07 | +1.68% | |
| 43.09 | 43.63 | 42.00 | 42.36 | -1.79% | |
| 42.67 | 43.40 | 42.50 | 43.13 | +0.56% | |
| 43.21 | 43.64 | 42.87 | 42.89 | -0.30% | |
| 42.37 | 43.07 | 42.12 | 43.02 | +1.49% | |
| 42.88 | 43.70 | 42.17 | 42.39 | -0.93% | |
| 43.18 | 43.41 | 42.26 | 42.79 | -0.09% | |
| 44.02 | 44.42 | 42.60 | 42.83 | -2.55% | |
| 44.33 | 44.93 | 43.61 | 43.95 | -0.90% | |
| 44.33 | 44.82 | 44.07 | 44.35 | +0.02% | |
| 44.60 | 44.73 | 43.76 | 44.34 | -0.58% | |
| 44.90 | 44.90 | 44.22 | 44.60 | -0.69% | |
| 44.76 | 45.25 | 43.99 | 44.91 | +0.92% | |
| 45.15 | 45.78 | 43.88 | 44.50 | -1.44% | |
| 43.49 | 45.30 | 43.49 | 45.15 | +4.30% | |
| 42.89 | 44.05 | 42.89 | 43.29 | +0.77% | |
| 43.08 | 43.56 | 42.69 | 42.96 | -0.51% | |
| 42.31 | 43.83 | 42.09 | 43.18 | +2.35% | |
| 42.75 | 43.11 | 41.52 | 42.19 | -2.02% | |
| 43.29 | 43.68 | 42.65 | 43.06 | -0.28% | |
| 42.94 | 43.27 | 42.42 | 43.18 | +0.77% | |
| 42.69 | 43.17 | 41.96 | 42.85 | +1.11% | |
| 41.74 | 42.42 | 41.41 | 42.38 | +1.46% | |
| 41.44 | 42.13 | 41.44 | 41.77 | +0.80% | |
| 40.79 | 41.57 | 40.75 | 41.44 | +3.76% | |
| 40.16 | 40.62 | 39.93 | 39.94 | -0.55% | |
| 39.88 | 40.79 | 39.78 | 40.16 | +1.47% | |
| 38.24 | 39.64 | 37.98 | 39.58 | +4.76% | |
| 38.46 | 38.55 | 37.63 | 37.78 | -1.82% | |
| 38.52 | 38.77 | 37.91 | 38.48 | -0.52% | |
| 38.48 | 39.03 | 38.09 | 38.68 | +0.52% | |
| 38.88 | 39.29 | 38.46 | 38.48 | -1.91% | |
| 39.24 | 39.40 | 39.06 | 39.23 | -0.33% | |
| 38.97 | 39.54 | 38.97 | 39.36 | +1.52% | |
| 38.58 | 39.19 | 38.58 | 38.77 | +0.49% | |
| 39.22 | 39.22 | 38.27 | 38.58 | -0.08% | |
| 37.80 | 38.61 | 37.13 | 38.61 | +1.07% | |
| 38.16 | 38.60 | 37.85 | 38.20 | -0.42% | |
| 38.27 | 38.57 | 38.00 | 38.36 | -0.52% | |
| 37.18 | 38.62 | 37.18 | 38.56 | +3.16% | |
| 37.64 | 37.74 | 37.22 | 37.38 | -1.35% | |
| 38.16 | 38.45 | 37.84 | 37.89 | -0.89% | |
| 37.90 | 38.50 | 37.69 | 38.23 | -0.05% | |
| 37.83 | 38.67 | 37.83 | 38.25 | +1.30% | |
| 38.11 | 38.15 | 37.46 | 37.76 | -1.00% | |
| 38.23 | 38.62 | 37.68 | 38.14 | -1.01% | |
| 39.00 | 41.53 | 38.38 | 38.53 | +4.62% | |
| 36.28 | 37.16 | 35.90 | 36.83 | +2.05% | |
| 35.70 | 36.16 | 35.55 | 36.09 | +1.15% | |
| 36.58 | 37.03 | 35.36 | 35.68 | -2.86% | |
| 37.30 | 37.32 | 36.19 | 36.73 | -0.78% | |
| 37.37 | 38.99 | 36.80 | 37.02 | -1.20% | |
| 37.46 | 37.67 | 37.07 | 37.47 | -0.61% | |
| 38.09 | 38.47 | 37.63 | 37.70 | -0.95% | |
| 38.25 | 38.98 | 38.02 | 38.06 | -1.12% | |
| 37.91 | 38.59 | 37.90 | 38.49 | +1.24% | |
| 37.74 | 38.34 | 37.61 | 38.02 | +1.01% | |
| 38.35 | 38.59 | 37.58 | 37.64 | -1.75% | |
| 38.91 | 39.02 | 38.22 | 38.31 | -1.14% | |
| 38.50 | 38.86 | 38.44 | 38.75 | -0.59% | |
| 38.25 | 39.65 | 38.18 | 38.98 | +2.93% | |
| 37.37 | 37.90 | 37.32 | 37.87 | +0.80% | |
| 36.67 | 37.68 | 36.42 | 37.57 | +1.82% | |
| 38.10 | 39.85 | 36.69 | 36.90 | -3.15% | |
| 37.38 | 38.11 | 37.01 | 38.10 | +1.93% | |
| 37.30 | 37.51 | 37.21 | 37.38 | +0.24% | |
| 36.69 | 37.59 | 36.62 | 37.29 | +0.70% | |
| 37.17 | 37.56 | 36.54 | 37.03 | +1.98% | |
| 36.25 | 36.57 | 36.06 | 36.31 | -0.14% | |
| 35.61 | 36.40 | 35.41 | 36.36 | +1.54% | |
| 36.26 | 36.29 | 35.23 | 35.81 | -1.62% | |
| 36.72 | 36.82 | 36.29 | 36.40 | -1.01% | |
| 37.60 | 37.87 | 36.67 | 36.77 | -0.86% | |
| 37.40 | 37.40 | 36.70 | 37.09 | +0.19% | |
| 37.29 | 37.52 | 36.81 | 37.02 | -0.83% | |
| 37.33 | 37.86 | 37.07 | 37.33 | -0.67% | |
| 37.45 | 37.65 | 36.64 | 37.58 | +1.35% | |
| 36.17 | 37.31 | 35.98 | 37.08 | +1.31% | |
| 35.73 | 37.10 | 35.73 | 36.60 | +4.01% | |
| 36.26 | 36.29 | 35.10 | 35.19 | -2.76% | |
| 35.51 | 36.52 | 35.46 | 36.19 | +0.95% | |
| 35.74 | 36.08 | 35.46 | 35.85 | -0.75% | |
| 36.97 | 37.35 | 36.10 | 36.12 | -2.33% | |
| 37.09 | 37.39 | 36.79 | 36.98 | +0.65% | |
| 36.75 | 36.94 | 36.08 | 36.74 | +0.69% | |
| 36.34 | 36.75 | 36.30 | 36.49 | -0.84% | |
| 36.35 | 36.93 | 36.09 | 36.80 | +0.35% | |
| 36.59 | 37.14 | 36.36 | 36.67 | -0.62% | |
| 36.80 | 36.99 | 35.85 | 36.90 | -1.02% | |
| 37.08 | 37.33 | 36.54 | 37.28 | -0.53% | |
| 38.05 | 38.13 | 37.43 | 37.48 | -2.47% | |
| 38.28 | 38.55 | 37.49 | 38.43 | +0.92% | |
| 38.30 | 38.43 | 37.54 | 38.08 | -2.13% | |
| 38.77 | 39.26 | 38.39 | 38.91 | -0.71% | |
| 38.95 | 39.60 | 38.46 | 39.19 | -0.15% | |
| 39.75 | 39.75 | 38.94 | 39.25 | -0.98% | |
| 39.98 | 39.98 | 38.46 | 39.64 | -0.60% | |
| 39.19 | 39.93 | 39.00 | 39.88 | +1.24% | |
| 39.67 | 39.98 | 38.88 | 39.39 | -0.71% | |
| 38.96 | 39.92 | 38.96 | 39.67 | +1.51% | |
| 38.72 | 39.17 | 38.50 | 39.08 | +0.39% | |
| 38.63 | 39.38 | 38.43 | 38.93 | +0.83% | |
| 38.26 | 39.48 | 37.96 | 38.61 | +1.74% | |
| 37.34 | 38.26 | 37.11 | 37.95 | +1.61% | |
| 37.65 | 37.82 | 36.88 | 37.35 | +0.03% | |
| 37.77 | 38.05 | 37.13 | 37.34 | -1.06% | |
| 37.41 | 38.22 | 37.41 | 37.74 | +0.61% | |
| 38.05 | 38.43 | 37.18 | 37.51 | -1.26% | |
| 36.55 | 38.38 | 36.50 | 37.99 | +3.80% | |
| 35.11 | 37.13 | 31.60 | 36.60 | +4.24% | |
| 34.55 | 35.62 | 34.55 | 35.11 | +1.83% | |
| 34.42 | 35.13 | 34.17 | 34.48 | 0.00% | |
| 33.79 | 34.64 | 33.70 | 34.48 | +1.92% | |
| 33.08 | 33.88 | 32.89 | 33.83 | +1.87% | |
| 32.23 | 33.21 | 31.84 | 33.21 | +3.49% | |
| 32.12 | 32.56 | 32.03 | 32.09 | +0.03% | |
| 32.24 | 32.96 | 31.95 | 32.08 | -0.68% | |
| 32.19 | 32.45 | 32.02 | 32.30 | +0.37% | |
| 32.50 | 32.54 | 32.08 | 32.18 | -1.02% | |
| 32.44 | 33.21 | 32.23 | 32.51 | +0.62% | |
| 31.84 | 32.34 | 31.82 | 32.31 | +1.60% | |
| 32.01 | 32.15 | 31.63 | 31.80 | -1.40% | |
| 32.77 | 32.94 | 31.25 | 32.25 | -2.98% | |
| 33.00 | 33.38 | 32.83 | 33.24 | +0.45% | |
| 32.60 | 33.39 | 32.60 | 33.09 | +1.63% | |
| 32.63 | 32.93 | 32.50 | 32.56 | +0.28% | |
| 32.60 | 32.72 | 32.36 | 32.47 | -0.76% | |
| 32.41 | 32.73 | 32.21 | 32.72 | +1.05% | |
| 31.46 | 32.52 | 31.46 | 32.38 | +2.27% | |
| 32.43 | 32.57 | 31.41 | 31.66 | -1.89% | |
| 31.97 | 32.41 | 31.78 | 32.27 | +0.37% | |
| 31.87 | 32.22 | 31.76 | 32.15 | +0.63% | |
| 32.13 | 32.17 | 31.83 | 31.95 | -0.62% | |
| 32.28 | 32.52 | 32.12 | 32.15 | -0.40% | |
| 32.71 | 32.71 | 32.27 | 32.28 | -0.46% | |
| 32.74 | 32.84 | 32.26 | 32.43 | -0.80% | |
| 32.62 | 33.19 | 32.51 | 32.69 | +0.25% | |
| 32.16 | 32.71 | 32.16 | 32.61 | +1.12% | |
| 32.21 | 32.40 | 32.04 | 32.25 | +0.03% | |
| 31.92 | 32.40 | 31.92 | 32.24 | +0.69% | |
| 32.47 | 32.75 | 31.86 | 32.02 | -1.93% | |
| 33.95 | 33.99 | 32.63 | 32.65 | -3.29% | |
| 33.82 | 34.35 | 33.62 | 33.76 | +0.15% | |
| 33.84 | 34.07 | 33.67 | 33.71 | -0.15% | |
| 33.78 | 33.85 | 33.37 | 33.76 | +0.54% | |
| 33.81 | 33.98 | 33.20 | 33.58 | -0.53% | |
| 34.15 | 34.60 | 33.71 | 33.76 | -0.62% | |
| 32.85 | 34.28 | 32.85 | 33.97 | +3.16% | |
| 33.82 | 33.82 | 32.80 | 32.93 | +0.34% | |
| 33.57 | 34.09 | 32.74 | 32.82 | -2.09% | |
| 33.43 | 33.59 | 33.20 | 33.52 | -0.06% | |
| 33.83 | 34.24 | 33.18 | 33.54 | -1.06% | |
| 33.65 | 34.17 | 33.65 | 33.90 | +0.80% | |
| 33.82 | 34.33 | 33.23 | 33.63 | -0.24% | |
| 33.89 | 34.37 | 33.56 | 33.71 | -1.32% | |
| 34.62 | 34.62 | 33.85 | 34.16 | -0.15% | |
| 34.15 | 34.70 | 33.94 | 34.21 | +0.18% | |
| 32.89 | 35.93 | 32.89 | 34.15 | +8.65% | |
| 32.11 | 32.54 | 30.80 | 31.43 | -2.66% | |
| 30.95 | 32.36 | 30.67 | 32.29 | +4.84% | |
| 30.66 | 31.00 | 30.39 | 30.80 | +1.08% | |
| 30.94 | 31.17 | 30.39 | 30.47 | -1.30% | |
| 31.04 | 31.58 | 30.73 | 30.87 | -0.55% | |
| 31.68 | 31.74 | 31.00 | 31.04 | -2.05% | |
| 31.94 | 31.94 | 31.31 | 31.69 | -0.78% | |
| 31.73 | 32.20 | 31.63 | 31.94 | +0.66% | |
| 31.45 | 32.00 | 31.45 | 31.73 | +0.44% | |
| 31.90 | 32.21 | 31.57 | 31.59 | -0.54% | |
| 31.64 | 31.95 | 31.24 | 31.76 | +1.08% | |
| 31.35 | 31.77 | 31.32 | 31.42 | +0.45% | |
| 31.34 | 31.59 | 31.13 | 31.28 | -0.26% | |
| 30.72 | 31.43 | 30.65 | 31.36 | +2.08% | |
| 30.88 | 31.02 | 30.62 | 30.72 | -0.94% | |
| 30.67 | 31.03 | 30.22 | 31.01 | +1.11% | |
| 31.04 | 31.08 | 30.60 | 30.67 | -1.73% | |
| 31.03 | 31.73 | 31.03 | 31.21 | +0.10% | |
| 32.45 | 32.45 | 30.86 | 31.18 | -3.82% | |
| 32.05 | 32.60 | 32.05 | 32.42 | +0.46% | |
| 32.08 | 32.31 | 32.00 | 32.27 | +0.81% | |
| 31.89 | 32.03 | 31.41 | 32.01 | +1.11% | |
| 31.22 | 31.76 | 31.21 | 31.66 | +1.18% | |
| 30.90 | 31.49 | 30.90 | 31.29 | +1.23% | |
| 30.66 | 31.32 | 30.66 | 30.91 | +0.23% | |
| 30.73 | 31.08 | 30.36 | 30.84 | +0.95% | |
| 29.73 | 30.60 | 29.52 | 30.55 | +2.28% | |
| 29.51 | 30.23 | 29.25 | 29.87 | +1.25% | |
| 29.65 | 29.79 | 29.37 | 29.50 | +0.07% | |
| 28.88 | 29.59 | 28.77 | 29.48 | +1.73% | |
| 29.74 | 30.71 | 28.94 | 28.98 | -2.03% | |
| 30.20 | 30.31 | 29.53 | 29.58 | -2.05% | |
| 30.30 | 30.49 | 30.05 | 30.20 | -0.79% | |
| 31.18 | 31.18 | 30.23 | 30.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CENT chart for longer ranges.