Centuri Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	25.23	25.72	24.95	25.58	25.58	1.31%	1,924,803
Dec 4, 2025	24.51	25.48	24.32	25.25	25.25	2.68%	1,905,648
Dec 3, 2025	24.44	24.62	23.45	24.59	24.59	0.53%	2,128,934
Dec 2, 2025	22.38	24.51	22.15	24.46	24.46	10.23%	4,280,978
Dec 1, 2025	22.16	22.56	22.10	22.19	22.19	-1.33%	1,158,855
Nov 28, 2025	21.90	22.51	21.77	22.49	22.49	3.59%	560,291
Nov 26, 2025	21.32	21.97	21.27	21.71	21.71	2.16%	1,132,025
Nov 25, 2025	20.65	21.41	20.53	21.25	21.25	3.56%	1,899,288
Nov 24, 2025	19.89	20.56	19.72	20.52	20.52	4.16%	1,719,084
Nov 21, 2025	19.46	19.85	19.04	19.70	19.70	1.70%	1,906,189
Nov 20, 2025	20.35	20.76	19.35	19.37	19.37	-3.39%	2,135,508
Nov 19, 2025	19.99	20.16	19.64	20.05	20.05	0.35%	3,052,334
Nov 18, 2025	20.07	20.36	19.79	19.98	19.98	-2.39%	2,715,975
Nov 17, 2025	21.48	21.91	20.25	20.47	20.47	-1.92%	1,780,876
Nov 14, 2025	20.51	21.60	20.26	20.87	20.87	-0.33%	3,020,633
Nov 13, 2025	22.15	22.30	20.91	20.94	20.94	-5.33%	7,045,583
Nov 12, 2025	21.98	22.44	21.82	22.12	22.12	0.27%	967,473
Nov 11, 2025	21.54	22.12	21.27	22.06	22.06	1.99%	1,355,143
Nov 10, 2025	21.32	21.70	21.00	21.63	21.63	3.05%	1,381,447
Nov 7, 2025	20.75	21.16	20.44	20.99	20.99	-1.73%	1,447,563
Nov 6, 2025	21.69	22.09	21.00	21.36	21.36	-2.55%	2,158,804
Nov 5, 2025	19.20	22.73	19.20	21.92	21.92	11.33%	6,392,698
Nov 4, 2025	19.83	20.19	19.53	19.69	19.69	-2.48%	1,508,839
Nov 3, 2025	20.36	20.42	19.85	20.19	20.19	-	995,150
Oct 31, 2025	19.97	20.31	19.73	20.19	20.19	1.15%	972,260
Oct 30, 2025	20.03	20.30	19.73	19.96	19.96	-1.43%	1,603,629
Oct 29, 2025	20.30	20.86	19.97	20.25	20.25	-0.25%	1,620,603
Oct 28, 2025	20.53	20.69	20.20	20.30	20.30	-1.36%	939,563
Oct 27, 2025	21.49	21.49	20.55	20.58	20.58	-3.20%	1,089,048
Oct 24, 2025	20.83	21.39	20.83	21.26	21.26	4.42%	1,980,466
Oct 23, 2025	19.97	20.56	19.92	20.36	20.36	2.16%	871,005
Oct 22, 2025	20.73	20.79	19.42	19.93	19.93	-2.97%	1,958,481
Oct 21, 2025	20.45	20.70	20.24	20.54	20.54	0.05%	1,056,182
Oct 20, 2025	20.29	20.71	20.23	20.53	20.53	2.09%	789,355
Oct 17, 2025	20.05	20.27	19.86	20.11	20.11	-0.40%	1,565,632
Oct 16, 2025	21.21	21.33	20.10	20.19	20.19	-4.45%	1,715,060
Oct 15, 2025	20.60	21.40	20.52	21.13	21.13	3.12%	1,967,475
Oct 14, 2025	20.37	20.72	20.14	20.49	20.49	-0.53%	831,730
Oct 13, 2025	20.47	20.89	20.34	20.60	20.60	2.90%	1,199,521
Oct 10, 2025	20.59	21.17	20.01	20.02	20.02	-2.44%	2,179,201
Oct 9, 2025	21.08	21.28	20.36	20.52	20.52	0.93%	2,163,873
Oct 8, 2025	20.20	20.43	19.90	20.33	20.33	0.84%	1,326,607
Oct 7, 2025	20.05	20.58	20.05	20.16	20.16	0.80%	1,736,895
Oct 6, 2025	20.38	20.55	20.00	20.00	20.00	-1.48%	2,460,161
Oct 3, 2025	20.78	21.07	20.07	20.30	20.30	-1.79%	2,558,941
Oct 2, 2025	21.10	21.37	20.56	20.67	20.67	-2.04%	2,058,797
Oct 1, 2025	21.54	22.32	21.10	21.10	21.10	-0.33%	4,085,833
Sep 30, 2025	21.00	21.34	20.76	21.17	21.17	1.63%	1,361,010
Sep 29, 2025	21.27	21.48	20.83	20.83	20.83	-1.28%	1,638,322
Sep 26, 2025	20.75	21.11	20.60	21.10	21.10	2.33%	1,603,170