Central Garden & Pet Stock Price History
NASDAQ: CENTAConsumer DiscretionaryConsumer SpecialtiesUSD
35.00-0.02 (-0.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CENTA price history at a glance
The price history for Central Garden & Pet (CENTA) on this page begins on February 5, 2007, when the stock closed at $10.28; it most recently closed at $35.00 on October 5, 2026. The highest price in this record is $44.66, reached on May 10, 2021; the latest close is 21.6% below that peak. Across the 18 complete calendar years in the table, CENTA finished higher in 10 and lower in 8. Its best year was 2016 (+127.2%) and its worst was 2013 (-37.6%).
Over roughly 20 years the share price changed +240.5%, a 6.4% compound annual price return (excluding dividends). In the last 12 months alone, CENTA has gained 27.9%. 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 2007
- $44.66
- Date of high
- May 10, 2021
- Low since 2007
- $1.61
- Date of low
- Oct 27, 2008
- 52-week high
- $40.80
- 52-week low
- $25.97
- Last close
- $35.00
CENTA returns
1 week
+2.10%
1 month
+1.92%
3 months
-6.74%
6 months
+5.58%
Year to date
+19.90%
1 year
+27.88%
3 years
+10.65%
5 years
-2.68%
CENTA price return, excluding dividends.
CENTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.00 | +20.86% |
| 2025 | 28.96 | -10.92% |
| 2024 | 32.51 | -7.73% |
| 2023 | 35.23 | +23.02% |
| 2022 | 28.64 | -25.18% |
| 2021 | 38.28 | +31.71% |
| 2020 | 29.06 | +26.28% |
| 2019 | 23.02 | -12.95% |
| 2018 | 26.44 | -12.36% |
| 2017 | 30.17 | +22.04% |
| 2016 | 24.72 | +127.21% |
| 2015 | 10.88 | +40.64% |
| 2014 | 7.74 | +45.41% |
| 2013 | 5.32 | -37.62% |
| 2012 | 8.53 | +28.13% |
| 2011 | 6.66 | -15.79% |
| 2010 | 7.90 | -0.60% |
| 2009 | 7.95 | +67.34% |
| 2008 | 4.75 | +28.29% |
| 2007* | 3.70 | -63.97% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
CENTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.96 | 35.20 | 34.82 | 35.00 | -0.06% | |
| 34.68 | 35.19 | 34.25 | 35.02 | +0.81% | |
| 34.60 | 35.07 | 34.40 | 34.74 | +0.38% | |
| 34.51 | 34.69 | 34.22 | 34.61 | +1.02% | |
| 34.25 | 34.83 | 34.01 | 34.26 | -0.06% | |
| 34.30 | 34.86 | 33.80 | 34.28 | +1.45% | |
| 33.32 | 33.84 | 33.04 | 33.79 | +0.81% | |
| 34.12 | 34.22 | 33.34 | 33.52 | -1.27% | |
| 33.95 | 34.05 | 33.77 | 33.95 | -0.73% | |
| 33.82 | 34.32 | 33.60 | 34.20 | +0.41% | |
| 34.19 | 34.30 | 33.74 | 34.06 | -0.38% | |
| 34.33 | 34.39 | 34.05 | 34.19 | +0.09% | |
| 34.60 | 34.66 | 34.02 | 34.16 | -1.56% | |
| 35.09 | 35.13 | 34.45 | 34.70 | +0.43% | |
| 34.55 | 34.85 | 34.35 | 34.55 | -0.06% | |
| 34.60 | 35.00 | 34.26 | 34.57 | -1.03% | |
| 35.30 | 35.50 | 34.77 | 34.93 | -0.26% | |
| 34.65 | 35.22 | 34.37 | 35.02 | +1.18% | |
| 34.71 | 34.71 | 34.01 | 34.61 | 0.00% | |
| 35.03 | 37.18 | 34.55 | 34.61 | -0.35% | |
| 34.78 | 34.87 | 33.96 | 34.73 | +1.22% | |
| 34.36 | 34.61 | 34.03 | 34.31 | -0.09% | |
| 34.99 | 35.15 | 34.25 | 34.34 | -2.69% | |
| 35.73 | 35.73 | 34.67 | 35.29 | -2.16% | |
| 36.06 | 36.33 | 35.80 | 36.07 | +0.03% | |
| 36.94 | 37.23 | 35.90 | 36.06 | -1.58% | |
| 36.43 | 37.13 | 34.91 | 36.64 | +0.60% | |
| 37.02 | 37.40 | 36.00 | 36.42 | -2.12% | |
| 37.62 | 37.84 | 37.10 | 37.21 | -1.59% | |
| 37.93 | 38.07 | 37.52 | 37.81 | +0.24% | |
| 37.77 | 38.00 | 37.26 | 37.72 | -1.20% | |
| 38.46 | 38.49 | 37.88 | 38.18 | -0.16% | |
| 38.36 | 38.61 | 37.64 | 38.24 | -0.31% | |
| 38.43 | 38.99 | 38.11 | 38.36 | -0.18% | |
| 38.15 | 38.57 | 37.82 | 38.43 | +0.97% | |
| 37.88 | 38.19 | 37.77 | 38.06 | -1.14% | |
| 38.69 | 39.13 | 38.08 | 38.50 | +0.05% | |
| 37.90 | 38.62 | 36.98 | 38.48 | +2.23% | |
| 37.57 | 37.86 | 37.33 | 37.64 | -0.55% | |
| 38.32 | 38.75 | 37.72 | 37.85 | -1.87% | |
| 38.80 | 39.50 | 38.42 | 38.57 | -0.67% | |
| 38.39 | 39.24 | 38.16 | 38.83 | +1.09% | |
| 38.14 | 38.69 | 37.60 | 38.41 | +0.58% | |
| 38.50 | 38.70 | 37.72 | 38.19 | -2.23% | |
| 39.61 | 39.89 | 38.08 | 39.06 | -3.79% | |
| 38.50 | 40.80 | 38.50 | 40.60 | +5.32% | |
| 38.79 | 38.79 | 37.89 | 38.55 | -0.26% | |
| 38.04 | 38.81 | 37.92 | 38.65 | +1.20% | |
| 38.25 | 38.82 | 38.00 | 38.19 | +0.74% | |
| 37.89 | 38.18 | 37.01 | 37.91 | -0.45% | |
| 38.59 | 39.02 | 37.65 | 38.08 | -1.91% | |
| 38.57 | 39.04 | 37.67 | 38.82 | -0.46% | |
| 38.94 | 39.80 | 38.76 | 39.00 | +1.91% | |
| 38.96 | 39.14 | 38.24 | 38.27 | -0.47% | |
| 37.86 | 39.81 | 37.24 | 38.45 | +1.94% | |
| 37.74 | 38.64 | 37.39 | 37.72 | -1.41% | |
| 38.40 | 38.74 | 37.92 | 38.26 | -0.03% | |
| 37.84 | 38.45 | 37.62 | 38.27 | +0.79% | |
| 38.41 | 39.00 | 37.86 | 37.97 | -0.84% | |
| 38.91 | 39.75 | 37.85 | 38.29 | -1.82% | |
| 38.04 | 39.14 | 37.52 | 39.00 | +3.28% | |
| 37.07 | 37.95 | 36.71 | 37.76 | +1.72% | |
| 37.78 | 37.96 | 36.90 | 37.12 | -1.36% | |
| 37.72 | 38.11 | 37.07 | 37.63 | +0.27% | |
| 37.56 | 38.16 | 37.50 | 37.53 | -0.29% | |
| 37.07 | 38.38 | 36.92 | 37.64 | +1.67% | |
| 37.40 | 37.61 | 36.86 | 37.02 | -1.12% | |
| 37.79 | 38.70 | 36.92 | 37.44 | +0.03% | |
| 38.46 | 39.00 | 37.21 | 37.43 | -2.60% | |
| 38.83 | 39.99 | 38.15 | 38.43 | -0.88% | |
| 38.80 | 39.29 | 38.52 | 38.77 | 0.00% | |
| 39.01 | 39.16 | 38.20 | 38.77 | -0.44% | |
| 39.00 | 39.19 | 38.59 | 38.94 | -0.97% | |
| 39.34 | 39.95 | 38.50 | 39.32 | +0.79% | |
| 39.34 | 39.94 | 38.35 | 39.01 | -1.34% | |
| 37.99 | 39.73 | 37.99 | 39.54 | +4.27% | |
| 37.92 | 38.62 | 37.27 | 37.92 | +0.56% | |
| 37.86 | 38.13 | 37.61 | 37.71 | -0.19% | |
| 37.20 | 38.41 | 36.59 | 37.78 | +2.25% | |
| 37.10 | 37.76 | 36.34 | 36.95 | -2.15% | |
| 38.51 | 38.76 | 37.43 | 37.76 | -0.47% | |
| 37.67 | 38.11 | 37.38 | 37.94 | +0.45% | |
| 37.29 | 38.15 | 37.29 | 37.77 | +1.45% | |
| 37.02 | 37.37 | 36.43 | 37.23 | +1.22% | |
| 36.73 | 37.11 | 36.66 | 36.78 | +0.79% | |
| 35.51 | 36.63 | 35.29 | 36.49 | +3.55% | |
| 35.25 | 35.70 | 35.21 | 35.24 | -0.20% | |
| 34.93 | 35.81 | 34.90 | 35.31 | +1.41% | |
| 33.87 | 34.86 | 33.76 | 34.82 | +4.22% | |
| 33.98 | 34.08 | 33.30 | 33.41 | -1.47% | |
| 34.11 | 34.46 | 33.59 | 33.91 | -0.53% | |
| 34.08 | 34.19 | 33.71 | 34.09 | -0.12% | |
| 34.75 | 34.86 | 34.07 | 34.13 | -2.15% | |
| 34.65 | 34.91 | 34.29 | 34.88 | +0.66% | |
| 34.88 | 35.22 | 34.50 | 34.65 | +0.06% | |
| 34.60 | 35.35 | 34.48 | 34.63 | +0.17% | |
| 34.65 | 35.56 | 34.25 | 34.57 | 0.00% | |
| 34.06 | 34.61 | 33.41 | 34.57 | +0.70% | |
| 34.38 | 34.78 | 34.08 | 34.33 | -0.55% | |
| 34.37 | 34.71 | 33.95 | 34.52 | -0.26% | |
| 33.77 | 34.72 | 33.71 | 34.61 | +2.91% | |
| 34.06 | 34.06 | 33.38 | 33.63 | -1.09% | |
| 34.68 | 34.95 | 33.96 | 34.00 | -1.05% | |
| 34.29 | 34.72 | 33.88 | 34.36 | -0.12% | |
| 34.48 | 34.86 | 33.80 | 34.40 | +0.53% | |
| 34.37 | 35.05 | 33.73 | 34.22 | -0.06% | |
| 34.72 | 34.96 | 33.74 | 34.24 | -1.44% | |
| 35.07 | 37.71 | 34.37 | 34.74 | +3.21% | |
| 33.05 | 33.90 | 32.54 | 33.66 | +2.90% | |
| 32.35 | 33.00 | 32.21 | 32.71 | +1.36% | |
| 33.22 | 33.22 | 31.81 | 32.27 | -3.61% | |
| 33.71 | 34.19 | 33.07 | 33.48 | -0.24% | |
| 33.68 | 34.07 | 33.13 | 33.56 | -0.71% | |
| 33.74 | 34.19 | 33.36 | 33.80 | -0.41% | |
| 34.62 | 34.85 | 33.80 | 33.94 | -0.88% | |
| 34.69 | 35.22 | 34.20 | 34.24 | -1.47% | |
| 34.35 | 34.78 | 34.01 | 34.75 | +1.58% | |
| 34.03 | 34.42 | 33.89 | 34.21 | +1.09% | |
| 34.56 | 35.08 | 33.72 | 33.84 | -1.80% | |
| 34.92 | 34.93 | 34.41 | 34.46 | -1.26% | |
| 34.82 | 34.91 | 34.40 | 34.90 | +0.17% | |
| 34.27 | 35.61 | 34.25 | 34.84 | +2.53% | |
| 33.50 | 34.08 | 33.41 | 33.98 | +0.89% | |
| 33.45 | 33.74 | 33.06 | 33.68 | +0.36% | |
| 33.67 | 34.03 | 33.33 | 33.56 | -0.53% | |
| 33.18 | 33.79 | 32.73 | 33.74 | +1.78% | |
| 33.10 | 33.40 | 32.89 | 33.15 | +0.15% | |
| 32.45 | 33.30 | 32.26 | 33.10 | +1.38% | |
| 33.02 | 33.56 | 32.47 | 32.65 | +1.21% | |
| 32.06 | 32.33 | 31.89 | 32.26 | +0.31% | |
| 31.44 | 32.19 | 31.14 | 32.16 | +1.97% | |
| 31.97 | 32.11 | 30.79 | 31.54 | -1.78% | |
| 32.41 | 32.68 | 31.91 | 32.11 | -0.96% | |
| 33.11 | 33.11 | 32.16 | 32.42 | -0.86% | |
| 32.73 | 32.81 | 32.01 | 32.70 | +0.65% | |
| 32.76 | 32.98 | 32.44 | 32.49 | -1.13% | |
| 32.68 | 33.17 | 32.59 | 32.86 | -0.03% | |
| 32.96 | 33.06 | 32.16 | 32.87 | +0.80% | |
| 31.99 | 32.78 | 31.28 | 32.61 | +0.99% | |
| 32.06 | 32.65 | 31.55 | 32.29 | +3.63% | |
| 31.88 | 32.04 | 31.06 | 31.16 | -2.04% | |
| 31.59 | 32.06 | 31.18 | 31.81 | +1.11% | |
| 31.53 | 31.77 | 31.04 | 31.46 | -0.88% | |
| 32.69 | 32.75 | 31.69 | 31.74 | -2.22% | |
| 32.49 | 33.00 | 32.21 | 32.46 | +1.00% | |
| 31.96 | 32.15 | 31.49 | 32.14 | +0.97% | |
| 31.69 | 32.09 | 31.60 | 31.83 | -0.93% | |
| 31.86 | 32.26 | 31.44 | 32.13 | +0.12% | |
| 32.06 | 32.56 | 31.86 | 32.09 | -0.59% | |
| 32.12 | 32.37 | 31.25 | 32.28 | -0.86% | |
| 32.47 | 32.59 | 31.91 | 32.56 | -1.06% | |
| 33.24 | 33.37 | 32.75 | 32.91 | -2.20% | |
| 33.52 | 33.73 | 32.74 | 33.65 | +0.60% | |
| 33.54 | 33.59 | 32.71 | 33.45 | -1.88% | |
| 34.36 | 34.41 | 33.79 | 34.09 | -1.30% | |
| 34.41 | 35.00 | 34.11 | 34.54 | -0.26% | |
| 35.12 | 35.23 | 34.36 | 34.63 | -1.03% | |
| 34.90 | 34.99 | 33.90 | 34.99 | -0.03% | |
| 34.79 | 35.25 | 34.75 | 35.00 | +0.57% | |
| 35.04 | 35.50 | 34.35 | 34.80 | -1.22% | |
| 34.72 | 35.34 | 34.48 | 35.23 | +1.79% | |
| 34.49 | 34.81 | 34.14 | 34.61 | +0.38% | |
| 34.47 | 35.44 | 34.24 | 34.48 | +0.64% | |
| 35.00 | 35.12 | 34.16 | 34.26 | +0.82% | |
| 33.41 | 34.09 | 33.20 | 33.98 | +1.46% | |
| 33.68 | 33.70 | 33.00 | 33.49 | 0.00% | |
| 33.85 | 34.14 | 33.12 | 33.49 | -0.74% | |
| 33.38 | 34.23 | 33.38 | 33.74 | +0.87% | |
| 34.08 | 34.48 | 33.36 | 33.45 | -1.85% | |
| 32.77 | 34.51 | 32.70 | 34.08 | +2.74% | |
| 30.88 | 33.71 | 28.62 | 33.17 | +4.28% | |
| 31.48 | 32.33 | 31.36 | 31.81 | +1.89% | |
| 31.18 | 32.00 | 30.86 | 31.22 | -0.29% | |
| 30.69 | 32.00 | 30.51 | 31.31 | +2.09% | |
| 30.07 | 30.79 | 29.67 | 30.67 | +1.83% | |
| 29.08 | 30.16 | 28.94 | 30.12 | +3.58% | |
| 29.19 | 29.56 | 29.06 | 29.08 | -0.27% | |
| 29.16 | 29.39 | 29.02 | 29.16 | -0.58% | |
| 29.25 | 29.51 | 29.15 | 29.33 | +0.34% | |
| 29.38 | 29.80 | 29.10 | 29.23 | -0.95% | |
| 29.38 | 29.88 | 29.30 | 29.51 | +0.51% | |
| 28.98 | 29.40 | 28.85 | 29.36 | +1.66% | |
| 28.97 | 29.22 | 28.80 | 28.88 | -1.37% | |
| 29.11 | 29.47 | 28.43 | 29.28 | -2.85% | |
| 29.90 | 30.25 | 29.64 | 30.14 | +0.74% | |
| 29.51 | 30.27 | 29.51 | 29.92 | +1.18% | |
| 29.60 | 29.90 | 29.47 | 29.57 | +0.24% | |
| 29.54 | 29.67 | 29.25 | 29.50 | -0.61% | |
| 29.42 | 29.68 | 29.24 | 29.68 | +0.82% | |
| 28.55 | 29.61 | 28.55 | 29.44 | +2.40% | |
| 29.44 | 29.59 | 28.47 | 28.75 | -1.84% | |
| 28.98 | 29.39 | 28.98 | 29.29 | +0.55% | |
| 28.86 | 29.23 | 28.76 | 29.13 | +0.59% | |
| 29.19 | 29.48 | 28.89 | 28.96 | -0.79% | |
| 29.30 | 29.41 | 29.06 | 29.19 | -0.38% | |
| 29.29 | 29.64 | 29.24 | 29.30 | -0.34% | |
| 29.63 | 29.85 | 29.29 | 29.40 | -0.68% | |
| 29.54 | 29.74 | 29.46 | 29.60 | +0.20% | |
| 29.21 | 29.73 | 29.15 | 29.54 | +1.16% | |
| 29.15 | 29.45 | 29.01 | 29.20 | -0.07% | |
| 29.07 | 29.44 | 28.86 | 29.22 | +0.55% | |
| 29.41 | 29.49 | 28.87 | 29.06 | -1.69% | |
| 30.66 | 30.89 | 29.54 | 29.56 | -3.27% | |
| 30.41 | 31.10 | 30.39 | 30.56 | +0.30% | |
| 30.81 | 30.82 | 30.44 | 30.47 | -0.36% | |
| 30.56 | 30.71 | 30.22 | 30.58 | +0.46% | |
| 30.65 | 30.87 | 30.04 | 30.44 | -0.46% | |
| 30.92 | 31.39 | 30.00 | 30.58 | -0.62% | |
| 29.91 | 31.07 | 29.62 | 30.77 | +2.98% | |
| 29.82 | 30.09 | 29.79 | 29.88 | +0.13% | |
| 30.54 | 30.65 | 29.70 | 29.84 | -1.97% | |
| 30.29 | 30.88 | 30.02 | 30.44 | +0.20% | |
| 30.77 | 30.93 | 30.17 | 30.38 | -1.20% | |
| 30.54 | 30.92 | 30.49 | 30.75 | +0.82% | |
| 30.55 | 30.66 | 30.13 | 30.50 | 0.00% | |
| 30.84 | 31.07 | 30.40 | 30.50 | -1.42% | |
| 30.89 | 31.19 | 30.46 | 30.94 | -0.13% | |
| 30.71 | 31.46 | 30.57 | 30.98 | +0.16% | |
| 30.54 | 32.52 | 30.07 | 30.93 | +8.18% | |
| 29.09 | 29.50 | 28.46 | 28.59 | -2.22% | |
| 27.96 | 29.33 | 27.87 | 29.24 | +5.26% | |
| 27.68 | 28.00 | 27.41 | 27.78 | +0.91% | |
| 28.01 | 28.14 | 27.50 | 27.53 | -1.61% | |
| 28.07 | 28.25 | 27.71 | 27.98 | -0.39% | |
| 28.59 | 28.77 | 28.04 | 28.09 | -1.75% | |
| 28.62 | 28.76 | 28.33 | 28.59 | -1.00% | |
| 28.62 | 29.20 | 28.33 | 28.88 | +0.80% | |
| 28.56 | 28.94 | 28.56 | 28.65 | +0.32% | |
| 28.70 | 29.14 | 28.17 | 28.56 | -0.14% | |
| 28.45 | 28.92 | 28.17 | 28.60 | +0.74% | |
| 28.37 | 28.75 | 28.01 | 28.39 | +0.71% | |
| 28.31 | 28.63 | 28.08 | 28.19 | -0.77% | |
| 27.85 | 28.46 | 27.62 | 28.41 | +2.08% | |
| 28.09 | 28.11 | 27.65 | 27.83 | -0.93% | |
| 27.73 | 28.10 | 27.39 | 28.09 | +1.01% | |
| 28.08 | 28.27 | 27.72 | 27.81 | -1.63% | |
| 28.19 | 28.79 | 27.92 | 28.27 | +0.35% | |
| 29.14 | 29.32 | 27.86 | 28.17 | -3.89% | |
| 29.03 | 29.58 | 28.97 | 29.31 | +0.27% | |
| 29.03 | 29.25 | 28.91 | 29.23 | +0.76% | |
| 28.70 | 29.01 | 28.58 | 29.01 | +1.15% | |
| 28.26 | 28.77 | 28.11 | 28.68 | +1.24% | |
| 28.03 | 28.55 | 27.83 | 28.33 | +1.25% | |
| 27.90 | 28.35 | 27.86 | 27.98 | +0.58% | |
| 27.70 | 28.04 | 27.51 | 27.82 | +0.58% | |
| 27.02 | 27.71 | 26.99 | 27.66 | +2.29% | |
| 26.70 | 27.35 | 26.50 | 27.04 | +1.20% | |
| 26.84 | 27.16 | 26.59 | 26.72 | +0.11% | |
| 26.09 | 26.79 | 25.97 | 26.69 | +1.60% | |
| 27.01 | 27.22 | 26.20 | 26.27 | -1.83% | |
| 27.39 | 27.59 | 26.72 | 26.76 | -2.23% | |
| 27.48 | 27.63 | 27.17 | 27.37 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CENTA chart for longer ranges.