Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.36	38.36	38.36	37.80	37.80	-2.35%	300
Mar 4, 2026	38.36	38.36	38.36	38.71	38.71	2.23%	450
Mar 3, 2026	37.82	37.82	37.23	37.86	37.86	0.11%	230
Mar 2, 2026	37.33	37.33	37.24	37.82	37.82	1.50%	225
Feb 27, 2026	35.50	35.50	35.50	37.26	37.26	3.08%	37
Feb 26, 2026	36.15	36.15	36.15	36.15	36.15	-3.19%	-
Feb 25, 2026	37.34	37.34	37.34	37.34	37.34	5.42%	-
Feb 24, 2026	35.42	35.42	35.42	35.42	35.42	-2.49%	-
Feb 23, 2026	36.32	36.32	36.32	36.32	36.32	0.41%	-
Feb 20, 2026	36.51	36.51	36.51	36.17	36.17	-0.90%	1,100
Feb 19, 2026	36.50	36.50	36.50	36.50	36.50	1.50%	-
Feb 18, 2026	35.96	35.96	35.96	35.96	35.96	2.54%	-
Feb 17, 2026	35.07	35.07	35.07	35.07	35.07	-1.42%	-
Feb 16, 2026	35.58	35.58	35.58	35.58	35.58	5.06%	-
Feb 13, 2026	32.64	32.64	32.64	33.86	33.86	1.57%	14
Feb 12, 2026	33.34	33.34	33.34	33.34	33.34	-0.03%	25
Feb 11, 2026	33.35	33.35	33.35	33.35	33.35	-0.89%	-
Feb 10, 2026	33.65	33.65	33.65	33.65	33.65	4.83%	-
Feb 9, 2026	31.92	32.56	31.92	32.10	32.10	0.49%	150
Feb 6, 2026	30.50	33.10	30.00	31.94	31.94	-5.93%	402
Feb 5, 2026	33.96	33.96	33.96	33.96	33.96	-4.82%	-
Feb 4, 2026	35.68	35.68	35.68	35.68	35.68	-1.35%	-
Feb 3, 2026	36.17	36.17	36.17	36.17	36.17	-0.36%	-
Feb 2, 2026	35.36	35.36	35.36	36.30	36.30	0.54%	150
Jan 30, 2026	35.66	35.66	35.66	36.10	36.10	-	55
Jan 29, 2026	34.69	35.86	34.69	36.10	36.10	3.88%	284
Jan 28, 2026	34.40	34.90	33.28	34.75	34.75	0.16%	169
Jan 27, 2026	37.12	37.12	34.09	34.70	34.70	-10.72%	273
Jan 26, 2026	38.86	38.86	38.86	38.86	38.86	-0.12%	-
Jan 23, 2026	39.40	39.40	39.40	38.91	38.91	1.18%	150
Jan 22, 2026	38.25	38.29	38.25	38.45	38.45	0.93%	17
Jan 21, 2026	38.73	38.73	37.36	38.10	38.10	-2.30%	231
Jan 20, 2026	38.25	39.02	38.01	38.99	38.99	-8.03%	799
Jan 19, 2026	40.15	40.15	40.15	42.40	42.40	5.74%	76
Jan 16, 2026	40.95	40.95	40.09	40.10	40.10	-0.73%	35
Jan 15, 2026	39.67	39.98	39.67	40.39	40.39	2.59%	211
Jan 14, 2026	39.37	39.37	39.37	39.37	39.37	-1.11%	-
Jan 13, 2026	40.09	40.09	39.69	39.81	39.81	2.42%	223
Jan 12, 2026	40.65	40.65	38.67	38.87	38.87	-3.81%	747
Jan 9, 2026	40.50	40.50	40.41	40.41	40.41	0.01%	380
Jan 8, 2026	38.78	40.20	38.78	40.41	40.41	2.85%	390
Jan 7, 2026	39.03	39.45	39.00	39.29	39.29	0.89%	1,680
Jan 6, 2026	37.50	38.94	37.50	38.94	38.94	3.73%	530
Jan 5, 2026	35.60	37.50	35.60	37.54	37.54	5.23%	2,320
Jan 2, 2026	34.24	35.25	34.24	35.68	35.68	1.16%	57
Dec 30, 2025	35.00	35.35	35.00	35.27	35.27	2.16%	714
Dec 29, 2025	34.81	34.81	34.47	34.52	34.52	2.92%	185
Dec 23, 2025	33.54	33.54	33.54	33.54	33.54	-0.47%	-
Dec 22, 2025	33.37	33.90	33.37	33.70	33.70	0.58%	210
Dec 19, 2025	33.39	33.87	33.39	33.51	33.51	-1.00%	170
Dec 18, 2025	33.85	33.85	33.85	33.85	33.85	2.86%	-
Dec 17, 2025	32.64	32.64	32.64	32.91	32.91	-0.78%	30
Dec 16, 2025	34.25	36.14	33.57	33.17	33.17	-4.67%	1,180
Dec 15, 2025	35.10	35.10	34.66	34.79	34.79	-1.40%	160
Dec 12, 2025	34.70	35.50	34.30	35.29	35.29	1.39%	923
Dec 11, 2025	32.68	34.55	32.68	34.80	34.80	8.04%	580
Dec 10, 2025	32.21	32.21	32.21	32.21	32.21	-2.04%	-
Dec 9, 2025	32.57	32.57	32.57	32.88	32.88	0.94%	3
Dec 8, 2025	32.58	32.58	32.58	32.58	32.58	-1.14%	-
Dec 5, 2025	32.95	32.95	32.95	32.95	32.95	-1.08%	-
Dec 4, 2025	32.62	33.85	32.62	33.31	33.31	-0.77%	110
Dec 3, 2025	33.57	33.57	33.57	33.57	33.57	0.45%	-
Dec 2, 2025	34.26	34.26	32.50	33.42	33.42	1.61%	375
Dec 1, 2025	32.89	32.89	32.89	32.89	32.89	-1.07%	-
Nov 28, 2025	33.25	33.25	33.25	33.25	33.25	1.48%	-
Nov 27, 2025	32.76	32.76	32.76	32.76	32.76	-3.73%	-
Nov 26, 2025	34.15	34.50	33.78	34.03	34.03	-0.37%	150
Nov 25, 2025	31.47	34.15	31.47	34.16	34.16	0.35%	431
Nov 24, 2025	31.53	34.73	31.53	34.04	34.04	9.60%	3,802
Nov 21, 2025	30.08	30.08	29.90	31.06	31.06	0.53%	272
Nov 20, 2025	31.25	31.25	31.25	30.89	30.89	-1.14%	3
Nov 19, 2025	31.35	31.35	31.20	31.25	31.25	-0.75%	350
Nov 18, 2025	31.78	32.04	31.15	31.48	31.48	-3.39%	453
Nov 17, 2025	32.49	32.54	32.49	32.59	32.59	4.17%	420
Nov 14, 2025	31.28	31.28	31.28	31.28	31.28	0.48%	-
Nov 13, 2025	31.00	31.06	30.75	31.13	31.13	-0.45%	579
Nov 12, 2025	31.00	31.00	31.00	31.27	31.27	4.48%	5,000
Nov 11, 2025	29.82	29.82	29.80	29.93	29.93	1.98%	116
Nov 10, 2025	31.00	31.00	29.28	29.35	29.35	-7.81%	8,122
Nov 7, 2025	31.75	31.80	31.75	31.84	31.84	-1.21%	515
Nov 6, 2025	31.94	32.74	31.94	32.23	32.23	0.89%	854
Nov 5, 2025	31.51	31.89	31.42	31.94	31.94	2.52%	2,008
Nov 4, 2025	29.86	31.35	29.68	31.16	31.16	4.78%	448
Nov 3, 2025	30.60	30.60	29.54	29.74	29.74	-1.36%	283
Oct 31, 2025	30.38	30.72	29.80	30.15	30.15	-3.94%	1,432
Oct 30, 2025	31.90	32.19	31.45	31.38	31.38	-0.46%	2,035
Oct 29, 2025	29.18	31.82	29.18	31.53	31.53	11.10%	8,477
Oct 28, 2025	28.40	29.19	28.30	28.38	28.38	-1.08%	4,738
Oct 27, 2025	29.59	29.59	28.76	28.69	28.69	-2.63%	582
Oct 24, 2025	29.93	29.93	29.33	29.46	29.46	1.87%	453
Oct 23, 2025	32.62	32.62	28.50	28.92	28.92	-7.29%	3,017
Oct 22, 2025	30.98	31.25	30.70	31.20	31.20	1.27%	1,406
Oct 21, 2025	29.09	30.77	29.09	30.81	30.81	0.28%	113
Oct 20, 2025	30.21	30.87	28.75	30.72	30.72	1.09%	700
Oct 17, 2025	28.92	30.50	28.92	30.39	30.39	-1.35%	698
Oct 16, 2025	30.70	30.70	30.48	30.81	30.81	0.21%	252
Oct 15, 2025	31.62	31.63	30.56	30.74	30.74	-1.40%	1,703
Oct 14, 2025	31.02	31.24	31.00	31.18	31.18	-0.83%	409
Oct 13, 2025	32.33	32.33	30.86	31.44	31.44	0.56%	616
Oct 10, 2025	32.93	32.93	31.29	31.26	31.26	-5.86%	1,879