Loading the security page…
| Date | Open | High | Low | Close | Day volume, shares |
|---|---|---|---|---|---|
| 30 October 2026 | 20.97 | 21.65 | 20.89 | 21.11 | 1M |
| 29 October 2026 | 21.29 | 21.96 | 20.84 | 21.54 | 4M |
| 28 October 2026 | 21.01 | 21.19 |
The series is stated in the current share scale after splits; dividends are not included in the price
Centuri Holdings, Inc. (CTRI) is a public company in the utilities sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2026-06-30, revenue was 3.4bn $, net income was 28.9m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
| 20.49 |
| 20.98 |
| 2M |
| 27 October 2026 | 20.47 | 20.67 | 20.00 | 20.64 | 1M |
| 26 October 2026 | 19.54 | 20.20 | 19.31 | 20.13 | 1M |
| 23 October 2026 | 19.03 | 19.43 | 18.60 | 19.34 | 2M |
| 22 October 2026 | 19.56 | 19.56 | 18.76 | 19.32 | 1M |
| 21 October 2026 | 20.01 | 20.32 | 19.61 | 19.79 | 2M |
| 20 October 2026 | 20.20 | 20.38 | 19.68 | 20.03 | 2M |
| 19 October 2026 | 20.18 | 20.69 | 19.68 | 20.51 | 2M |
| 16 October 2026 | 19.74 | 20.01 | 19.48 | 19.73 | 3M |
| 15 October 2026 | 19.45 | 19.98 | 18.79 | 19.76 | 4M |
| 14 October 2026 | 20.59 | 20.88 | 19.59 | 19.77 | 2M |
| 13 October 2026 | 20.67 | 20.92 | 20.24 | 20.78 | 4M |
| 12 October 2026 | 20.90 | 21.33 | 20.64 | 20.65 | 5M |
| 9 October 2026 | 21.34 | 21.34 | 20.67 | 20.90 | 1M |
| 8 October 2026 | 20.57 | 20.89 | 20.23 | 20.81 | 2M |
| 7 October 2026 | 20.98 | 21.00 | 20.38 | 20.76 | 2M |
| 6 October 2026 | 20.91 | 21.53 | 20.73 | 21.20 | 2M |
| 5 October 2026 | 20.91 | 21.03 | 20.50 | 20.72 | 2M |
| 2 October 2026 | 20.85 | 21.47 | 20.73 | 20.91 | 2M |
| 1 October 2026 | 20.09 | 20.62 | 19.99 | 20.54 | 2M |
| 30 September 2026 | 20.45 | 20.60 | 19.91 | 20.04 | 2M |
| 29 September 2026 | 19.72 | 20.48 | 19.72 | 20.34 | 2M |
| 28 September 2026 | 20.32 | 20.41 | 19.76 | 19.92 | 1M |
| 25 September 2026 | 20.55 | 20.72 | 20.33 | 20.51 | 2M |
| 24 September 2026 | 19.87 | 20.81 | 19.86 | 20.39 | 2M |
| 23 September 2026 | 20.02 | 20.49 | 19.72 | 20.17 | 2M |
| 22 September 2026 | 20.41 | 20.54 | 19.79 | 20.03 | 2M |
| 21 September 2026 | 19.52 | 20.38 | 19.11 | 20.34 | 3M |
| 18 September 2026 | 19.25 | 19.65 | 19.11 | 19.35 | 2M |
| 17 September 2026 | 19.51 | 19.69 | 19.06 | 19.13 | 3M |
| 16 September 2026 | 19.36 | 19.43 | 19.04 | 19.16 | 1M |
| 15 September 2026 | 19.67 | 19.67 | 19.03 | 19.07 | 2M |
| 14 September 2026 | 19.65 | 19.81 | 19.26 | 19.57 | 1M |
| 11 September 2026 | 20.50 | 20.75 | 20.11 | 20.16 | 1M |
| 10 September 2026 | 19.95 | 20.28 | 19.61 | 20.25 | 2M |
| 9 September 2026 | 20.67 | 20.76 | 20.12 | 20.16 | 1M |
| 8 September 2026 | 20.67 | 20.92 | 20.49 | 20.70 | 1M |
| 4 September 2026 | 20.20 | 20.85 | 20.16 | 20.54 | 1M |
| 3 September 2026 | 20.58 | 20.86 | 20.29 | 20.51 | 1M |
| 2 September 2026 | 20.55 | 20.84 | 20.41 | 20.52 | 2M |
| 1 September 2026 | 20.28 | 20.60 | 20.02 | 20.49 | 2M |
| 31 August 2026 | 20.52 | 20.52 | 19.90 | 20.41 | 2M |
| 28 August 2026 | 21.00 | 21.02 | 20.27 | 20.32 | 1M |
| 27 August 2026 | 21.33 | 21.33 | 20.72 | 21.12 | 1M |
| 26 August 2026 | 20.82 | 21.33 | 20.81 | 21.17 | 715,000 |
| 25 August 2026 | 21.26 | 21.31 | 20.59 | 20.79 | 1M |
| 24 August 2026 | 21.32 | 21.39 | 20.51 | 20.79 | 2M |
| 21 August 2026 | 21.66 | 21.93 | 21.35 | 21.36 | 937,100 |
| 20 August 2026 | 22.44 | 22.63 | 21.70 | 21.78 | 2M |
| 19 August 2026 | 22.91 | 23.30 | 22.10 | 22.62 | 1M |
| 18 August 2026 | 23.49 | 23.56 | 22.28 | 22.65 | 2M |
| 17 August 2026 | 23.63 | 24.12 | 23.57 | 23.91 | 1M |
| 14 August 2026 | 23.13 | 23.82 | 23.02 | 23.62 | 1M |
| 13 August 2026 | 23.90 | 23.90 | 23.06 | 23.09 | 1M |
| 12 August 2026 | 24.85 | 25.00 | 23.65 | 23.77 | 1M |
| 11 August 2026 | 24.07 | 24.69 | 23.99 | 24.40 | 2M |
| 10 August 2026 | 23.49 | 24.28 | 23.44 | 23.76 | 2M |
| 7 August 2026 | 22.69 | 24.08 | 22.31 | 23.85 | 3M |
| 6 August 2026 | 22.28 | 23.20 | 22.23 | 22.35 | 2M |
| 5 August 2026 | 22.21 | 23.25 | 21.35 | 22.23 | 5M |
| 4 August 2026 | 25.05 | 27.08 | 21.73 | 21.88 | 8M |
| 3 August 2026 | 27.42 | 28.64 | 27.42 | 27.86 | 3M |
| 31 July 2026 | 27.22 | 27.88 | 26.77 | 27.84 | 2M |
| 30 July 2026 | 25.60 | 26.95 | 25.45 | 26.84 | 2M |
| 29 July 2026 | 26.01 | 26.04 | 24.16 | 24.30 | 2M |
| 28 July 2026 | 27.05 | 27.22 | 25.65 | 26.04 | 1M |
| 27 July 2026 | 27.66 | 27.98 | 26.58 | 27.32 | 1M |
| 24 July 2026 | 28.19 | 28.19 | 27.30 | 27.67 | 1M |
| 23 July 2026 | 27.14 | 27.87 | 27.14 | 27.69 | 1M |
| 22 July 2026 | 27.81 | 28.18 | 27.47 | 27.51 | 820,300 |
| 21 July 2026 | 27.73 | 28.13 | 27.20 | 28.00 | 2M |
| 20 July 2026 | 27.99 | 28.18 | 26.97 | 27.30 | 2M |
| 17 July 2026 | 26.73 | 27.90 | 26.52 | 27.70 | 2M |
| 16 July 2026 | 26.44 | 27.29 | 26.32 | 27.28 | 2M |
| 15 July 2026 | 26.46 | 27.18 | 26.00 | 27.02 | 2M |
| 14 July 2026 | 26.39 | 26.59 | 25.91 | 26.28 | 1M |
| 13 July 2026 | 25.42 | 25.95 | 25.04 | 25.87 | 1M |
| 10 July 2026 | 26.06 | 26.25 | 25.48 | 25.67 | 2M |
| 9 July 2026 | 26.83 | 27.10 | 26.08 | 26.28 | 988,000 |
| 8 July 2026 | 26.17 | 26.86 | 26.10 | 26.30 | 1M |
| 7 July 2026 | 27.19 | 27.32 | 26.16 | 26.57 | 2M |
| 6 July 2026 | 27.62 | 28.35 | 27.32 | 27.47 | 1M |
| 2 July 2026 | 28.53 | 28.84 | 27.01 | 27.39 | 1M |
| 1 July 2026 | 29.99 | 30.00 | 28.49 | 28.49 | 1M |
| 30 June 2026 | 31.58 | 31.58 | 29.60 | 30.24 | 4M |
| 29 June 2026 | 30.65 | 30.96 | 29.92 | 30.52 | 1M |
| 26 June 2026 | 31.62 | 32.47 | 30.64 | 30.65 | 3M |
| 25 June 2026 | 32.03 | 32.81 | 31.34 | 31.85 | 2M |
| 24 June 2026 | 29.93 | 32.22 | 29.93 | 31.45 | 2M |
| 23 June 2026 | 30.17 | 30.99 | 30.00 | 30.23 | 966,500 |
| 22 June 2026 | 30.21 | 31.19 | 30.04 | 30.85 | 1M |
| 18 June 2026 | 30.72 | 30.83 | 29.44 | 29.77 | 2M |
| 17 June 2026 | 31.37 | 31.63 | 29.92 | 29.97 | 1M |
| 16 June 2026 | 31.91 | 32.42 | 30.91 | 31.09 | 939,700 |
| 15 June 2026 | 31.00 | 31.61 | 30.83 | 31.59 | 744,500 |
| 12 June 2026 | 30.03 | 30.52 | 29.93 | 30.35 | 665,600 |
| 11 June 2026 | 28.59 | 29.79 | 28.33 | 29.73 | 868,200 |
| 10 June 2026 | 29.39 | 29.63 | 27.97 | 28.19 | 967,000 |
| 9 June 2026 | 30.50 | 30.73 | 28.64 | 29.51 | 740,300 |
| 8 June 2026 | 29.72 | 30.26 | 29.57 | 30.00 | 766,100 |
| 5 June 2026 | 31.00 | 31.32 | 29.61 | 29.84 | 808,000 |
| 4 June 2026 | 30.21 | 31.28 | 29.88 | 31.21 | 711,800 |
| 3 June 2026 | 30.70 | 31.25 | 30.17 | 30.39 | 1M |
| 2 June 2026 | 30.48 | 31.46 | 30.40 | 30.67 | 1M |
| 1 June 2026 | 30.15 | 30.99 | 30.02 | 30.22 | 2M |
| 29 May 2026 | 30.74 | 31.14 | 29.87 | 30.74 | 2M |
| 28 May 2026 | 30.91 | 31.44 | 30.34 | 30.67 | 1M |
| 27 May 2026 | 31.50 | 32.47 | 30.97 | 31.02 | 1M |
| 26 May 2026 | 30.69 | 31.82 | 30.69 | 31.32 | 3M |
| 22 May 2026 | 30.23 | 30.70 | 29.63 | 30.20 | 1M |
| 21 May 2026 | 29.35 | 30.63 | 29.29 | 30.18 | 1M |
| 20 May 2026 | 29.30 | 30.00 | 29.00 | 29.51 | 1M |
| 19 May 2026 | 29.40 | 29.60 | 28.32 | 28.96 | 1M |
| 18 May 2026 | 31.38 | 31.96 | 29.78 | 29.95 | 1M |
| 15 May 2026 | 31.55 | 31.79 | 30.96 | 31.29 | 1M |
| 14 May 2026 | 32.36 | 32.89 | 32.01 | 32.46 | 1M |
| 13 May 2026 | 32.05 | 32.56 | 31.06 | 32.07 | 2M |
| 12 May 2026 | 32.83 | 33.08 | 31.50 | 31.68 | 2M |
| 11 May 2026 | 34.81 | 34.91 | 33.05 | 33.20 | 2M |
| 8 May 2026 | 34.38 | 34.88 | 33.64 | 34.53 | 2M |
| 7 May 2026 | 37.52 | 37.76 | 32.52 | 33.60 | 5M |
| 6 May 2026 | 42.87 | 42.99 | 40.65 | 41.80 | 4M |
| 5 May 2026 | 40.09 | 42.27 | 40.09 | 41.58 | 2M |
| 4 May 2026 | 39.19 | 39.94 | 38.53 | 39.29 | 2M |
| 1 May 2026 | 37.75 | 39.33 | 37.61 | 39.25 | 2M |
| 30 April 2026 | 35.81 | 37.67 | 35.70 | 37.60 | 1M |
| 29 April 2026 | 35.58 | 36.03 | 34.62 | 35.18 | 791,600 |
| 28 April 2026 | 35.20 | 35.72 | 34.88 | 35.46 | 1M |
| 27 April 2026 | 34.90 | 35.74 | 34.19 | 35.41 | 1M |
| 24 April 2026 | 34.61 | 34.98 | 33.97 | 34.74 | 926,400 |
| 23 April 2026 | 33.79 | 34.93 | 33.71 | 34.51 | 1M |
| 22 April 2026 | 33.36 | 33.69 | 32.92 | 33.45 | 692,700 |
| 21 April 2026 | 33.11 | 33.42 | 32.65 | 32.96 | 838,000 |
| 20 April 2026 | 33.57 | 33.73 | 33.07 | 33.10 | 684,700 |
| 17 April 2026 | 33.22 | 33.93 | 32.34 | 33.74 | 977,700 |
| 16 April 2026 | 32.90 | 33.31 | 32.50 | 32.61 | 1M |
| 15 April 2026 | 33.48 | 33.49 | 32.84 | 33.10 | 742,900 |
| 14 April 2026 | 33.95 | 34.10 | 33.33 | 33.70 | 736,600 |
| 13 April 2026 | 33.44 | 33.78 | 33.13 | 33.74 | 690,200 |
| 10 April 2026 | 33.50 | 33.73 | 33.21 | 33.69 | 630,100 |
| 9 April 2026 | 32.19 | 33.57 | 32.19 | 33.41 | 1M |
| 8 April 2026 | 32.00 | 32.96 | 31.94 | 32.08 | 1M |
| 7 April 2026 | 29.84 | 30.67 | 29.59 | 30.67 | 1M |
| 6 April 2026 | 29.84 | 30.16 | 28.83 | 30.05 | 1M |
| 2 April 2026 | 29.45 | 30.40 | 29.29 | 29.83 | 962,500 |
| 1 April 2026 | 29.40 | 30.73 | 29.40 | 30.37 | 1M |
| 31 March 2026 | 28.33 | 29.50 | 28.14 | 29.21 | 2M |
| 30 March 2026 | 29.48 | 29.51 | 27.62 | 27.80 | 1M |
| 27 March 2026 | 29.59 | 29.85 | 29.14 | 29.38 | 1M |
| 26 March 2026 | 30.03 | 30.14 | 29.19 | 29.67 | 905,900 |
| 25 March 2026 | 30.94 | 31.09 | 30.07 | 30.45 | 838,600 |
| 24 March 2026 | 29.63 | 30.34 | 29.43 | 30.13 | 1M |
| 23 March 2026 | 29.41 | 30.60 | 29.41 | 30.12 | 1M |
| 20 March 2026 | 30.58 | 30.58 | 28.69 | 29.12 | 3M |
| 19 March 2026 | 29.55 | 30.74 | 29.30 | 30.40 | 927,700 |
| 18 March 2026 | 30.05 | 30.99 | 29.84 | 30.50 | 1M |
| 17 March 2026 | 30.17 | 30.43 | 29.89 | 30.17 | 1M |
| 16 March 2026 | 29.76 | 30.59 | 29.12 | 29.78 | 1M |
| 13 March 2026 | 29.19 | 29.56 | 28.49 | 29.30 | 821,000 |
| 12 March 2026 | 29.54 | 29.62 | 28.51 | 28.81 | 927,200 |
| 11 March 2026 | 29.89 | 30.21 | 29.27 | 29.97 | 974,500 |
| 10 March 2026 | 30.35 | 30.61 | 29.53 | 30.12 | 1M |
| 9 March 2026 | 28.98 | 30.06 | 28.26 | 30.01 | 2M |
| 6 March 2026 | 28.73 | 29.75 | 28.28 | 29.34 | 1M |
| 5 March 2026 | 30.45 | 30.45 | 28.54 | 29.45 | 2M |
| 4 March 2026 | 30.10 | 30.63 | 29.67 | 30.41 | 2M |
| 3 March 2026 | 30.01 | 30.45 | 29.28 | 29.87 | 2M |
| 2 March 2026 | 30.45 | 31.28 | 30.42 | 30.94 | 2M |
| 27 February 2026 | 30.52 | 31.02 | 29.84 | 31.00 | 1M |
| 26 February 2026 | 30.67 | 31.51 | 29.15 | 31.43 | 3M |
| 25 February 2026 | 31.25 | 31.75 | 29.47 | 30.67 | 4M |
| 24 February 2026 | 31.12 | 31.59 | 30.20 | 30.96 | 5M |
| 23 February 2026 | 31.84 | 31.90 | 30.81 | 31.24 | 2M |
| 20 February 2026 | 31.89 | 32.38 | 31.58 | 31.85 | 1M |
| 19 February 2026 | 30.91 | 31.91 | 30.87 | 31.88 | 818,200 |
| 18 February 2026 | 31.13 | 32.25 | 30.83 | 30.89 | 1M |
| 17 February 2026 | 30.84 | 31.66 | 30.53 | 31.29 | 2M |
| 13 February 2026 | 31.15 | 31.70 | 30.42 | 31.01 | 1M |
| 12 February 2026 | 31.78 | 32.05 | 30.48 | 31.11 | 1M |
| 11 February 2026 | 30.79 | 31.80 | 30.79 | 31.42 | 2M |
| 10 February 2026 | 29.76 | 30.75 | 29.76 | 30.44 | 1M |
| 9 February 2026 | 28.97 | 30.55 | 28.92 | 29.88 | 1M |
| 6 February 2026 | 28.50 | 29.07 | 28.19 | 28.93 | 841,900 |
| 5 February 2026 | 27.44 | 27.98 | 27.18 | 27.71 | 900,600 |
| 4 February 2026 | 28.69 | 28.82 | 26.86 | 27.77 | 1M |
| 3 February 2026 | 28.30 | 28.92 | 27.69 | 28.54 | 961,800 |
| 2 February 2026 | 27.50 | 28.30 | 27.50 | 27.82 | 962,900 |
| 30 January 2026 | 27.01 | 27.85 | 27.01 | 27.60 | 1M |
| 29 January 2026 | 28.10 | 28.46 | 27.42 | 27.83 | 957,900 |
| 28 January 2026 | 28.49 | 28.82 | 27.82 | 27.93 | 695,700 |
| 27 January 2026 | 28.76 | 29.02 | 28.37 | 28.48 | 572,700 |
| 26 January 2026 | 28.41 | 28.89 | 28.24 | 28.65 | 1M |
| 23 January 2026 | 28.85 | 28.89 | 28.26 | 28.40 | 908,600 |
| 22 January 2026 | 28.58 | 28.70 | 28.01 | 28.36 | 902,300 |
| 21 January 2026 | 28.23 | 28.75 | 27.49 | 28.27 | 864,400 |
| 20 January 2026 | 27.02 | 28.09 | 26.76 | 27.83 | 1M |
| 16 January 2026 | 26.72 | 28.01 | 26.69 | 27.80 | 2M |
| 15 January 2026 | 27.24 | 27.45 | 26.63 | 26.68 | 1M |
| 14 January 2026 | 26.80 | 27.09 | 26.49 | 27.05 | 673,600 |
| 13 January 2026 | 26.94 | 27.21 | 26.78 | 26.82 | 1M |
| 12 January 2026 | 26.15 | 27.11 | 26.15 | 26.89 | 941,200 |
| 9 January 2026 | 26.65 | 27.40 | 26.36 | 26.39 | 788,000 |
| 8 January 2026 | 26.30 | 27.37 | 26.03 | 26.40 | 2M |
| 7 January 2026 | 27.15 | 27.48 | 26.09 | 26.31 | 1M |
| 6 January 2026 | 26.04 | 27.24 | 25.40 | 27.11 | 2M |
| 5 January 2026 | 26.11 | 26.77 | 26.02 | 26.14 | 1M |
| 2 January 2026 | 25.41 | 26.11 | 25.34 | 25.82 | 2M |
| 31 December 2025 | 25.43 | 25.75 | 25.07 | 25.25 | 1M |
| 30 December 2025 | 25.83 | 25.83 | 25.41 | 25.48 | 1M |
| 29 December 2025 | 25.77 | 26.06 | 25.61 | 25.66 | 1M |
| 26 December 2025 | 26.02 | 26.24 | 25.84 | 25.94 | 554,000 |
| 24 December 2025 | 25.99 | 26.21 | 25.91 | 26.10 | 383,300 |
| 23 December 2025 | 25.99 | 26.31 | 25.76 | 26.12 | 968,800 |
| 22 December 2025 | 26.31 | 26.53 | 26.00 | 26.10 | 981,500 |
| 19 December 2025 | 25.95 | 26.65 | 25.95 | 26.13 | 3M |
| 18 December 2025 | 25.78 | 26.12 | 25.44 | 25.88 | 2M |
| 17 December 2025 | 25.88 | 26.19 | 25.03 | 25.13 | 3M |
| 16 December 2025 | 26.40 | 26.95 | 25.62 | 25.99 | 2M |
| 15 December 2025 | 26.70 | 26.90 | 26.01 | 26.40 | 3M |
| 12 December 2025 | 27.41 | 27.41 | 26.46 | 26.58 | 2M |
| 11 December 2025 | 26.39 | 27.50 | 25.81 | 27.39 | 3M |
| 10 December 2025 | 25.60 | 26.62 | 25.46 | 26.30 | 3M |
| 9 December 2025 | 25.10 | 26.00 | 25.10 | 25.69 | 2M |
| 8 December 2025 | 25.88 | 26.17 | 25.37 | 25.85 | 2M |
| 5 December 2025 | 25.23 | 25.72 | 24.95 | 25.58 | 2M |
| 4 December 2025 | 24.51 | 25.48 | 24.32 | 25.25 | 2M |
| 3 December 2025 | 24.44 | 24.62 | 23.45 | 24.59 | 2M |
| 2 December 2025 | 22.38 | 24.51 | 22.15 | 24.46 | 4M |
| 1 December 2025 | 22.16 | 22.56 | 22.10 | 22.19 | 2M |
| 28 November 2025 | 21.90 | 22.51 | 21.77 | 22.49 | 560,300 |
| 26 November 2025 | 21.32 | 21.97 | 21.27 | 21.71 | 1M |
| 25 November 2025 | 20.65 | 21.41 | 20.53 | 21.25 | 2M |
| 24 November 2025 | 19.89 | 20.56 | 19.72 | 20.52 | 2M |
| 21 November 2025 | 19.46 | 19.85 | 19.04 | 19.70 | 2M |
| 20 November 2025 | 20.35 | 20.76 | 19.35 | 19.37 | 2M |
| 19 November 2025 | 19.99 | 20.16 | 19.64 | 20.05 | 3M |
| 18 November 2025 | 20.07 | 20.36 | 19.79 | 19.98 | 3M |
| 17 November 2025 | 21.48 | 21.91 | 20.25 | 20.47 | 2M |
| 14 November 2025 | 20.51 | 21.60 | 20.26 | 20.87 | 3M |
| 13 November 2025 | 22.15 | 22.30 | 20.91 | 20.94 | 7M |
| 12 November 2025 | 21.98 | 22.44 | 21.82 | 22.12 | 967,500 |
| 11 November 2025 | 21.54 | 22.12 | 21.27 | 22.06 | 1M |
| 10 November 2025 | 21.32 | 21.70 | 21.00 | 21.63 | 1M |
| 7 November 2025 | 20.75 | 21.16 | 20.44 | 20.99 | 1M |
| 6 November 2025 | 21.69 | 22.09 | 21.00 | 21.36 | 2M |
| 5 November 2025 | 19.20 | 22.73 | 19.20 | 21.92 | 6M |
| 4 November 2025 | 19.83 | 20.19 | 19.53 | 19.69 | 2M |
| 3 November 2025 | 20.36 | 20.42 | 19.85 | 20.19 | 995,100 |
| 31 October 2025 | 19.97 | 20.31 | 19.73 | 20.19 | 972,300 |
| 30 October 2025 | 20.03 | 20.30 | 19.73 | 19.96 | 2M |
| 29 October 2025 | 20.30 | 20.86 | 19.97 | 20.25 | 2M |