Centuri Stock Price History
NYSE: CTRIUtilitiesOil & Gas ProductionUSD
20.90+0.09 (+0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CTRI price history at a glance
The price history for Centuri (CTRI) on this page begins on April 15, 2024, when the stock closed at $23.95; it most recently closed at $20.90 on October 5, 2026. The highest price in this record is $42.99, reached on May 4, 2026; the latest close is 51.4% below that peak. Over roughly 2 years the share price changed -12.7%, a -5.4% compound annual price return (excluding dividends).
In the last 12 months alone, CTRI has gained 1.9%. 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 2024
- $42.99
- Date of high
- May 4, 2026
- Low since 2024
- $14.46
- Date of low
- Mar 31, 2025
- 52-week high
- $42.99
- 52-week low
- $19.03
- IPO year
- 2024
- Last close
- $20.90
CTRI returns
1 week
-0.05%
1 month
+3.67%
3 months
-18.58%
6 months
-37.96%
Year to date
-17.23%
1 year
+1.85%
CTRI price return, excluding dividends.
CTRI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 20.90 | -19.05% |
| 2025 | 25.82 | +28.27% |
| 2024* | 20.13 | -15.95% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
CTRI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.34 | 21.23 | 20.68 | 20.90 | +0.43% | |
| 20.57 | 20.89 | 20.23 | 20.81 | +0.24% | |
| 20.98 | 21.00 | 20.38 | 20.76 | -2.08% | |
| 20.91 | 21.53 | 20.73 | 21.20 | +2.32% | |
| 20.91 | 21.03 | 20.50 | 20.72 | -0.91% | |
| 20.85 | 21.47 | 20.73 | 20.91 | +1.80% | |
| 20.09 | 20.62 | 19.99 | 20.54 | +2.50% | |
| 20.45 | 20.60 | 19.91 | 20.04 | -1.47% | |
| 19.72 | 20.48 | 19.72 | 20.34 | +2.11% | |
| 20.32 | 20.41 | 19.76 | 19.92 | -2.88% | |
| 20.55 | 20.72 | 20.33 | 20.51 | +0.59% | |
| 19.87 | 20.81 | 19.86 | 20.39 | +1.09% | |
| 20.02 | 20.49 | 19.72 | 20.17 | +0.70% | |
| 20.41 | 20.54 | 19.79 | 20.03 | -1.52% | |
| 19.52 | 20.38 | 19.11 | 20.34 | +5.12% | |
| 19.25 | 19.65 | 19.11 | 19.35 | +1.15% | |
| 19.51 | 19.69 | 19.06 | 19.13 | -0.16% | |
| 19.36 | 19.43 | 19.04 | 19.16 | +0.47% | |
| 19.67 | 19.67 | 19.03 | 19.07 | -2.55% | |
| 19.65 | 19.81 | 19.26 | 19.57 | -2.93% | |
| 20.50 | 20.75 | 20.11 | 20.16 | -0.44% | |
| 19.95 | 20.28 | 19.61 | 20.25 | +0.45% | |
| 20.67 | 20.76 | 20.12 | 20.16 | -2.61% | |
| 20.67 | 20.92 | 20.49 | 20.70 | +0.78% | |
| 20.20 | 20.85 | 20.16 | 20.54 | +0.15% | |
| 20.58 | 20.86 | 20.29 | 20.51 | -0.05% | |
| 20.55 | 20.84 | 20.41 | 20.52 | +0.15% | |
| 20.28 | 20.60 | 20.02 | 20.49 | +0.39% | |
| 20.52 | 20.52 | 19.90 | 20.41 | +0.44% | |
| 21.00 | 21.02 | 20.27 | 20.32 | -3.79% | |
| 21.33 | 21.33 | 20.72 | 21.12 | -0.24% | |
| 20.82 | 21.33 | 20.81 | 21.17 | +1.83% | |
| 21.26 | 21.31 | 20.59 | 20.79 | 0.00% | |
| 21.32 | 21.39 | 20.51 | 20.79 | -2.67% | |
| 21.66 | 21.93 | 21.35 | 21.36 | -1.93% | |
| 22.44 | 22.63 | 21.70 | 21.78 | -3.71% | |
| 22.91 | 23.30 | 22.10 | 22.62 | -0.13% | |
| 23.49 | 23.56 | 22.28 | 22.65 | -5.27% | |
| 23.63 | 24.12 | 23.57 | 23.91 | +1.23% | |
| 23.13 | 23.82 | 23.02 | 23.62 | +2.30% | |
| 23.90 | 23.90 | 23.06 | 23.09 | -2.86% | |
| 24.85 | 25.00 | 23.65 | 23.77 | -2.58% | |
| 24.07 | 24.69 | 23.99 | 24.40 | +2.69% | |
| 23.49 | 24.28 | 23.44 | 23.76 | -0.38% | |
| 22.69 | 24.08 | 22.31 | 23.85 | +6.71% | |
| 22.28 | 23.20 | 22.23 | 22.35 | +0.54% | |
| 22.21 | 23.25 | 21.35 | 22.23 | +1.60% | |
| 25.05 | 27.08 | 21.73 | 21.88 | -21.46% | |
| 27.42 | 28.64 | 27.42 | 27.86 | +0.07% | |
| 27.22 | 27.88 | 26.77 | 27.84 | +3.73% | |
| 25.60 | 26.95 | 25.45 | 26.84 | +10.45% | |
| 26.01 | 26.04 | 24.16 | 24.30 | -6.68% | |
| 27.05 | 27.22 | 25.65 | 26.04 | -4.69% | |
| 27.66 | 27.98 | 26.58 | 27.32 | -1.26% | |
| 28.19 | 28.19 | 27.30 | 27.67 | -0.07% | |
| 27.14 | 27.87 | 27.14 | 27.69 | +0.65% | |
| 27.81 | 28.18 | 27.47 | 27.51 | -1.75% | |
| 27.73 | 28.13 | 27.20 | 28.00 | +2.56% | |
| 27.99 | 28.18 | 26.97 | 27.30 | -1.44% | |
| 26.73 | 27.90 | 26.52 | 27.70 | +1.54% | |
| 26.44 | 27.29 | 26.32 | 27.28 | +0.96% | |
| 26.46 | 27.18 | 26.00 | 27.02 | +2.82% | |
| 26.39 | 26.59 | 25.91 | 26.28 | +1.58% | |
| 25.42 | 25.95 | 25.04 | 25.87 | +0.78% | |
| 26.06 | 26.25 | 25.48 | 25.67 | -2.32% | |
| 26.83 | 27.10 | 26.08 | 26.28 | -0.08% | |
| 26.17 | 26.86 | 26.10 | 26.30 | -1.02% | |
| 27.19 | 27.32 | 26.16 | 26.57 | -3.28% | |
| 27.62 | 28.35 | 27.32 | 27.47 | +0.29% | |
| 28.53 | 28.84 | 27.01 | 27.39 | -3.86% | |
| 29.99 | 30.00 | 28.49 | 28.49 | -5.79% | |
| 31.58 | 31.58 | 29.60 | 30.24 | -0.92% | |
| 30.65 | 30.96 | 29.92 | 30.52 | -0.42% | |
| 31.62 | 32.47 | 30.64 | 30.65 | -3.77% | |
| 32.03 | 32.81 | 31.34 | 31.85 | +1.27% | |
| 29.93 | 32.22 | 29.93 | 31.45 | +4.04% | |
| 30.17 | 30.99 | 30.00 | 30.23 | -2.01% | |
| 30.21 | 31.19 | 30.04 | 30.85 | +3.63% | |
| 30.72 | 30.83 | 29.44 | 29.77 | -0.67% | |
| 31.37 | 31.63 | 29.92 | 29.97 | -3.60% | |
| 31.91 | 32.42 | 30.91 | 31.09 | -1.58% | |
| 31.00 | 31.61 | 30.83 | 31.59 | +4.09% | |
| 30.03 | 30.52 | 29.93 | 30.35 | +2.09% | |
| 28.59 | 29.79 | 28.33 | 29.73 | +5.46% | |
| 29.39 | 29.63 | 27.97 | 28.19 | -4.47% | |
| 30.50 | 30.73 | 28.64 | 29.51 | -1.63% | |
| 29.72 | 30.26 | 29.57 | 30.00 | +0.54% | |
| 31.00 | 31.32 | 29.61 | 29.84 | -4.39% | |
| 30.21 | 31.28 | 29.88 | 31.21 | +2.70% | |
| 30.70 | 31.25 | 30.17 | 30.39 | -0.91% | |
| 30.48 | 31.46 | 30.40 | 30.67 | +1.49% | |
| 30.15 | 30.99 | 30.02 | 30.22 | -1.69% | |
| 30.74 | 31.14 | 29.87 | 30.74 | +0.23% | |
| 30.91 | 31.44 | 30.34 | 30.67 | -1.13% | |
| 31.50 | 32.47 | 30.97 | 31.02 | -0.96% | |
| 30.69 | 31.82 | 30.69 | 31.32 | +3.71% | |
| 30.23 | 30.70 | 29.63 | 30.20 | +0.07% | |
| 29.35 | 30.63 | 29.29 | 30.18 | +2.27% | |
| 29.30 | 30.00 | 29.00 | 29.51 | +1.90% | |
| 29.40 | 29.60 | 28.32 | 28.96 | -3.31% | |
| 31.38 | 31.96 | 29.78 | 29.95 | -4.28% | |
| 31.55 | 31.79 | 30.96 | 31.29 | -3.60% | |
| 32.36 | 32.89 | 32.01 | 32.46 | +1.22% | |
| 32.05 | 32.56 | 31.06 | 32.07 | +1.23% | |
| 32.83 | 33.08 | 31.50 | 31.68 | -4.58% | |
| 34.81 | 34.91 | 33.05 | 33.20 | -3.85% | |
| 34.38 | 34.88 | 33.64 | 34.53 | +2.77% | |
| 37.52 | 37.76 | 32.52 | 33.60 | -19.62% | |
| 42.87 | 42.99 | 40.65 | 41.80 | +0.53% | |
| 40.09 | 42.27 | 40.09 | 41.58 | +5.83% | |
| 39.19 | 39.94 | 38.53 | 39.29 | +0.10% | |
| 37.75 | 39.33 | 37.61 | 39.25 | +4.39% | |
| 35.81 | 37.67 | 35.70 | 37.60 | +6.88% | |
| 35.58 | 36.03 | 34.62 | 35.18 | -0.79% | |
| 35.20 | 35.72 | 34.88 | 35.46 | +0.14% | |
| 34.90 | 35.74 | 34.19 | 35.41 | +1.93% | |
| 34.61 | 34.98 | 33.97 | 34.74 | +0.67% | |
| 33.79 | 34.93 | 33.71 | 34.51 | +3.17% | |
| 33.36 | 33.69 | 32.92 | 33.45 | +1.49% | |
| 33.11 | 33.42 | 32.65 | 32.96 | -0.42% | |
| 33.57 | 33.73 | 33.07 | 33.10 | -1.90% | |
| 33.22 | 33.93 | 32.34 | 33.74 | +3.47% | |
| 32.90 | 33.31 | 32.50 | 32.61 | -1.48% | |
| 33.48 | 33.49 | 32.84 | 33.10 | -1.78% | |
| 33.95 | 34.10 | 33.33 | 33.70 | -0.12% | |
| 33.44 | 33.78 | 33.13 | 33.74 | +0.15% | |
| 33.50 | 33.73 | 33.21 | 33.69 | +0.84% | |
| 32.19 | 33.57 | 32.19 | 33.41 | +4.15% | |
| 32.00 | 32.96 | 31.94 | 32.08 | +4.60% | |
| 29.84 | 30.67 | 29.59 | 30.67 | +2.06% | |
| 29.84 | 30.16 | 28.83 | 30.05 | +0.74% | |
| 29.45 | 30.40 | 29.29 | 29.83 | -1.78% | |
| 29.40 | 30.73 | 29.40 | 30.37 | +3.97% | |
| 28.33 | 29.50 | 28.14 | 29.21 | +5.07% | |
| 29.48 | 29.51 | 27.62 | 27.80 | -5.38% | |
| 29.59 | 29.85 | 29.14 | 29.38 | -0.98% | |
| 30.03 | 30.14 | 29.19 | 29.67 | -2.56% | |
| 30.94 | 31.09 | 30.07 | 30.45 | +1.06% | |
| 29.63 | 30.34 | 29.43 | 30.13 | +0.03% | |
| 29.41 | 30.60 | 29.41 | 30.12 | +3.43% | |
| 30.58 | 30.58 | 28.69 | 29.12 | -4.21% | |
| 29.55 | 30.74 | 29.30 | 30.40 | -0.33% | |
| 30.05 | 30.99 | 29.84 | 30.50 | +1.09% | |
| 30.17 | 30.43 | 29.89 | 30.17 | +1.31% | |
| 29.76 | 30.59 | 29.12 | 29.78 | +1.64% | |
| 29.19 | 29.56 | 28.49 | 29.30 | +1.70% | |
| 29.54 | 29.62 | 28.51 | 28.81 | -3.87% | |
| 29.89 | 30.21 | 29.27 | 29.97 | -0.50% | |
| 30.35 | 30.61 | 29.53 | 30.12 | +0.37% | |
| 28.98 | 30.06 | 28.26 | 30.01 | +2.28% | |
| 28.73 | 29.75 | 28.28 | 29.34 | -0.37% | |
| 30.45 | 30.45 | 28.54 | 29.45 | -3.16% | |
| 30.10 | 30.63 | 29.67 | 30.41 | +1.81% | |
| 30.01 | 30.45 | 29.28 | 29.87 | -3.46% | |
| 30.45 | 31.28 | 30.42 | 30.94 | -0.19% | |
| 30.52 | 31.02 | 29.84 | 31.00 | -1.37% | |
| 30.67 | 31.51 | 29.15 | 31.43 | +2.48% | |
| 31.25 | 31.75 | 29.47 | 30.67 | -0.94% | |
| 31.12 | 31.59 | 30.20 | 30.96 | -0.90% | |
| 31.84 | 31.90 | 30.81 | 31.24 | -1.92% | |
| 31.89 | 32.38 | 31.58 | 31.85 | -0.09% | |
| 30.91 | 31.91 | 30.87 | 31.88 | +3.20% | |
| 31.13 | 32.25 | 30.83 | 30.89 | -1.28% | |
| 30.84 | 31.66 | 30.53 | 31.29 | +0.90% | |
| 31.15 | 31.70 | 30.42 | 31.01 | -0.32% | |
| 31.78 | 32.05 | 30.48 | 31.11 | -0.99% | |
| 30.79 | 31.80 | 30.79 | 31.42 | +3.22% | |
| 29.76 | 30.75 | 29.76 | 30.44 | +1.87% | |
| 28.97 | 30.55 | 28.92 | 29.88 | +3.28% | |
| 28.50 | 29.07 | 28.19 | 28.93 | +4.40% | |
| 27.44 | 27.98 | 27.18 | 27.71 | -0.22% | |
| 28.69 | 28.82 | 26.86 | 27.77 | -2.70% | |
| 28.30 | 28.92 | 27.69 | 28.54 | +2.59% | |
| 27.50 | 28.30 | 27.50 | 27.82 | +0.80% | |
| 27.01 | 27.85 | 27.01 | 27.60 | -0.83% | |
| 28.10 | 28.46 | 27.42 | 27.83 | -0.36% | |
| 28.49 | 28.82 | 27.82 | 27.93 | -1.93% | |
| 28.76 | 29.02 | 28.37 | 28.48 | -0.59% | |
| 28.41 | 28.89 | 28.24 | 28.65 | +0.88% | |
| 28.85 | 28.89 | 28.26 | 28.40 | +0.14% | |
| 28.58 | 28.70 | 28.01 | 28.36 | +0.32% | |
| 28.23 | 28.75 | 27.49 | 28.27 | +1.58% | |
| 27.02 | 28.09 | 26.76 | 27.83 | +0.11% | |
| 26.72 | 28.01 | 26.69 | 27.80 | +4.20% | |
| 27.24 | 27.45 | 26.63 | 26.68 | -1.37% | |
| 26.80 | 27.09 | 26.49 | 27.05 | +0.86% | |
| 26.94 | 27.21 | 26.78 | 26.82 | -0.26% | |
| 26.15 | 27.11 | 26.15 | 26.89 | +1.89% | |
| 26.65 | 27.40 | 26.36 | 26.39 | -0.04% | |
| 26.30 | 27.37 | 26.03 | 26.40 | +0.34% | |
| 27.15 | 27.48 | 26.09 | 26.31 | -2.95% | |
| 26.04 | 27.24 | 25.40 | 27.11 | +3.71% | |
| 26.11 | 26.77 | 26.02 | 26.14 | +1.24% | |
| 25.41 | 26.11 | 25.34 | 25.82 | +2.26% | |
| 25.43 | 25.75 | 25.07 | 25.25 | -0.90% | |
| 25.83 | 25.83 | 25.41 | 25.48 | -0.70% | |
| 25.77 | 26.06 | 25.61 | 25.66 | -1.08% | |
| 26.02 | 26.24 | 25.84 | 25.94 | -0.61% | |
| 25.99 | 26.21 | 25.91 | 26.10 | -0.08% | |
| 25.99 | 26.31 | 25.76 | 26.12 | +0.08% | |
| 26.31 | 26.53 | 26.00 | 26.10 | -0.11% | |
| 25.95 | 26.65 | 25.95 | 26.13 | +0.97% | |
| 25.78 | 26.12 | 25.44 | 25.88 | +2.98% | |
| 25.88 | 26.19 | 25.03 | 25.13 | -3.31% | |
| 26.40 | 26.95 | 25.62 | 25.99 | -1.55% | |
| 26.70 | 26.90 | 26.01 | 26.40 | -0.68% | |
| 27.41 | 27.41 | 26.46 | 26.58 | -2.96% | |
| 26.39 | 27.50 | 25.81 | 27.39 | +4.14% | |
| 25.60 | 26.62 | 25.46 | 26.30 | +2.37% | |
| 25.10 | 26.00 | 25.10 | 25.69 | -0.62% | |
| 25.88 | 26.17 | 25.37 | 25.85 | +1.06% | |
| 25.23 | 25.72 | 24.95 | 25.58 | +1.31% | |
| 24.51 | 25.48 | 24.32 | 25.25 | +2.68% | |
| 24.44 | 24.62 | 23.45 | 24.59 | +0.53% | |
| 22.38 | 24.51 | 22.15 | 24.46 | +10.23% | |
| 22.16 | 22.56 | 22.10 | 22.19 | -1.33% | |
| 21.90 | 22.51 | 21.77 | 22.49 | +3.59% | |
| 21.32 | 21.97 | 21.27 | 21.71 | +2.16% | |
| 20.65 | 21.41 | 20.53 | 21.25 | +3.56% | |
| 19.89 | 20.56 | 19.72 | 20.52 | +4.16% | |
| 19.46 | 19.85 | 19.04 | 19.70 | +1.70% | |
| 20.35 | 20.76 | 19.35 | 19.37 | -3.39% | |
| 19.99 | 20.16 | 19.64 | 20.05 | +0.35% | |
| 20.07 | 20.36 | 19.79 | 19.98 | -2.39% | |
| 21.48 | 21.91 | 20.25 | 20.47 | -1.92% | |
| 20.51 | 21.60 | 20.26 | 20.87 | -0.33% | |
| 22.15 | 22.30 | 20.91 | 20.94 | -5.33% | |
| 21.98 | 22.44 | 21.82 | 22.12 | +0.27% | |
| 21.54 | 22.12 | 21.27 | 22.06 | +1.99% | |
| 21.32 | 21.70 | 21.00 | 21.63 | +3.05% | |
| 20.75 | 21.16 | 20.44 | 20.99 | -1.73% | |
| 21.69 | 22.09 | 21.00 | 21.36 | -2.55% | |
| 19.20 | 22.73 | 19.20 | 21.92 | +11.33% | |
| 19.83 | 20.19 | 19.53 | 19.69 | -2.48% | |
| 20.36 | 20.42 | 19.85 | 20.19 | 0.00% | |
| 19.97 | 20.31 | 19.73 | 20.19 | +1.15% | |
| 20.03 | 20.30 | 19.73 | 19.96 | -1.43% | |
| 20.30 | 20.86 | 19.97 | 20.25 | -0.25% | |
| 20.53 | 20.69 | 20.20 | 20.30 | -1.36% | |
| 21.49 | 21.49 | 20.55 | 20.58 | -3.20% | |
| 20.83 | 21.39 | 20.83 | 21.26 | +4.42% | |
| 19.97 | 20.56 | 19.92 | 20.36 | +2.16% | |
| 20.73 | 20.79 | 19.42 | 19.93 | -2.97% | |
| 20.45 | 20.70 | 20.24 | 20.54 | +0.05% | |
| 20.29 | 20.71 | 20.23 | 20.53 | +2.09% | |
| 20.05 | 20.27 | 19.86 | 20.11 | -0.40% | |
| 21.21 | 21.33 | 20.10 | 20.19 | -4.45% | |
| 20.60 | 21.40 | 20.52 | 21.13 | +3.12% | |
| 20.37 | 20.72 | 20.14 | 20.49 | -0.53% | |
| 20.47 | 20.89 | 20.34 | 20.60 | +2.90% | |
| 20.59 | 21.17 | 20.01 | 20.02 | -2.44% | |
| 21.08 | 21.28 | 20.36 | 20.52 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CTRI chart for longer ranges.