Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	35.00	35.00	35.00	36.71	36.71	6.68%	7
Apr 24, 2026	34.34	34.34	34.34	34.41	34.41	0.09%	52
Apr 23, 2026	34.38	34.38	34.38	34.38	34.38	3.90%	-
Apr 22, 2026	33.09	33.09	33.09	33.09	33.09	-0.69%	-
Apr 21, 2026	33.33	33.33	33.33	33.32	33.32	1.99%	1
Apr 20, 2026	32.67	32.67	32.67	32.67	32.67	-0.67%	-
Apr 17, 2026	32.89	32.89	32.89	32.89	32.89	0.86%	-
Apr 16, 2026	32.10	32.10	32.10	32.61	32.61	4.22%	110
Apr 15, 2026	31.29	31.29	31.29	31.29	31.29	-2.55%	-
Apr 14, 2026	31.25	32.03	31.25	32.11	32.11	1.90%	351
Apr 13, 2026	31.51	31.51	31.51	31.51	31.51	-0.35%	-
Apr 10, 2026	31.62	31.62	31.62	31.62	31.62	-0.60%	-
Apr 9, 2026	31.23	31.80	31.23	31.81	31.81	1.24%	124
Apr 8, 2026	31.67	31.67	31.50	31.42	31.42	3.36%	78
Apr 7, 2026	31.15	31.35	31.15	30.40	30.40	3.09%	85
Apr 2, 2026	29.20	29.20	29.20	29.49	29.49	1.60%	292
Apr 1, 2026	29.03	29.03	29.03	29.03	29.03	3.81%	-
Mar 31, 2026	27.96	27.96	27.96	27.96	27.96	-0.99%	-
Mar 30, 2026	28.16	28.16	28.16	28.24	28.24	-2.69%	100
Mar 27, 2026	28.72	28.72	28.72	29.02	29.02	1.06%	60
Mar 26, 2026	27.67	28.85	27.67	28.72	28.72	3.66%	5,500
Mar 25, 2026	28.80	28.80	27.62	27.70	27.70	-1.46%	2,247
Mar 24, 2026	27.91	27.97	27.91	28.11	28.11	2.24%	655
Mar 23, 2026	29.50	29.50	29.50	27.50	27.50	-8.79%	828
Mar 20, 2026	30.33	30.33	30.33	30.15	30.15	-3.67%	500
Mar 19, 2026	31.60	31.60	31.18	31.30	31.30	0.51%	320
Mar 18, 2026	30.13	30.96	30.13	31.14	31.14	3.35%	895
Mar 17, 2026	30.58	30.58	30.41	30.13	30.13	-0.56%	34
Mar 16, 2026	30.08	30.29	30.08	30.30	30.30	0.03%	301
Mar 13, 2026	29.25	30.26	29.25	30.29	30.29	1.46%	1,813
Mar 12, 2026	30.71	30.83	30.10	29.85	29.85	-3.63%	258
Mar 11, 2026	31.18	31.70	31.02	30.98	30.98	-6.91%	983
Mar 10, 2026	33.28	33.28	33.28	33.28	33.28	-10.97%	-
Mar 9, 2026	36.14	36.14	36.14	37.38	37.38	-0.43%	160
Mar 6, 2026	37.60	37.60	37.60	37.54	37.54	-0.69%	300
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%	-