Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.39	43.94	42.61	43.65	43.65	0.88%	4,782,433
Mar 5, 2026	44.61	44.84	43.14	43.27	43.27	-3.82%	3,687,202
Mar 4, 2026	44.16	45.20	43.79	44.99	44.99	2.67%	3,476,972
Mar 3, 2026	43.77	44.28	42.97	43.82	43.82	-1.75%	3,378,423
Mar 2, 2026	44.23	44.61	43.35	44.60	44.60	-0.62%	3,618,006
Feb 27, 2026	42.88	44.93	42.53	44.88	44.88	4.54%	5,992,460
Feb 26, 2026	42.95	43.53	42.28	42.93	42.93	0.56%	4,599,361
Feb 25, 2026	42.80	43.75	42.67	42.69	42.69	0.76%	4,240,408
Feb 24, 2026	43.57	44.18	41.75	42.37	42.37	-2.24%	4,959,558
Feb 23, 2026	42.83	43.93	42.74	43.34	43.34	0.23%	4,513,291
Feb 20, 2026	43.33	43.52	42.52	43.24	43.24	-1.01%	5,029,712
Feb 19, 2026	43.10	43.79	42.78	43.68	43.68	1.42%	4,322,290
Feb 18, 2026	41.50	43.14	41.06	43.07	43.07	4.46%	4,577,956
Feb 17, 2026	40.78	41.93	40.50	41.23	41.23	1.60%	4,437,185
Feb 13, 2026	38.85	40.68	38.85	40.58	40.58	3.57%	4,540,594
Feb 12, 2026	40.40	40.83	39.00	39.18	39.18	-3.09%	8,830,337
Feb 11, 2026	39.40	40.52	39.17	40.43	40.43	2.07%	4,599,928
Feb 10, 2026	38.46	40.14	37.94	39.61	39.61	4.13%	6,364,587
Feb 9, 2026	38.43	38.88	37.71	38.04	38.04	-1.09%	7,871,500
Feb 6, 2026	37.24	39.85	36.06	38.46	38.46	-3.66%	16,610,296
Feb 5, 2026	40.66	41.27	39.80	39.92	39.92	-2.54%	10,993,989
Feb 4, 2026	42.12	42.72	40.82	40.96	40.96	-3.65%	6,850,277
Feb 3, 2026	42.73	43.45	41.96	42.51	42.51	-0.68%	6,586,534
Feb 2, 2026	42.67	42.94	42.21	42.80	42.80	-1.20%	5,474,287
Jan 30, 2026	43.55	43.95	42.76	43.32	43.32	-0.64%	5,136,526
Jan 29, 2026	42.09	43.60	41.91	43.60	43.60	4.06%	8,234,733
Jan 28, 2026	41.19	42.01	40.66	41.90	41.90	0.89%	7,858,057
Jan 27, 2026	44.00	45.25	40.12	41.53	41.53	-10.26%	14,594,366
Jan 26, 2026	46.05	46.53	45.95	46.28	46.28	0.41%	3,881,187
Jan 23, 2026	45.39	46.19	45.17	46.09	46.09	1.48%	3,792,259
Jan 22, 2026	45.15	45.63	44.71	45.42	45.42	0.35%	5,197,394
Jan 21, 2026	44.99	45.90	43.28	45.26	45.26	-1.09%	7,887,690
Jan 20, 2026	44.99	46.27	44.44	45.76	45.76	0.02%	4,253,067
Jan 16, 2026	46.92	47.02	45.70	45.75	45.75	-3.22%	7,084,420
Jan 15, 2026	46.05	47.68	45.59	47.27	47.27	2.38%	4,919,516
Jan 14, 2026	45.73	46.30	45.59	46.17	46.17	0.90%	4,546,995
Jan 13, 2026	46.22	46.65	45.67	45.76	45.76	-1.36%	4,436,470
Jan 12, 2026	45.50	46.59	44.79	46.39	46.39	-0.47%	5,231,004
Jan 9, 2026	47.18	47.47	46.57	46.61	46.61	-0.66%	6,090,084
Jan 8, 2026	46.27	47.34	46.00	46.92	46.92	2.51%	9,593,582
Jan 7, 2026	46.81	46.89	45.47	45.77	45.77	0.07%	7,773,965
Jan 6, 2026	44.99	45.99	44.95	45.74	45.74	2.37%	7,817,106
Jan 5, 2026	42.99	44.93	42.62	44.68	44.68	6.94%	9,214,566
Jan 2, 2026	41.18	42.07	40.53	41.78	41.78	1.53%	4,553,989
Dec 31, 2025	41.19	41.80	41.05	41.15	41.15	-0.15%	3,671,629
Dec 30, 2025	40.79	41.63	40.79	41.21	41.21	0.98%	4,557,177
Dec 29, 2025	40.55	40.99	40.51	40.81	40.81	0.74%	3,897,034
Dec 26, 2025	39.92	40.53	39.82	40.51	40.51	1.55%	2,672,903
Dec 24, 2025	39.46	40.11	39.39	39.89	39.89	0.73%	2,539,451
Dec 23, 2025	39.92	39.99	39.34	39.60	39.60	-0.88%	3,586,207
Dec 22, 2025	38.79	40.15	38.58	39.95	39.95	2.38%	5,009,186
Dec 19, 2025	39.24	39.86	38.97	39.02	39.02	-0.51%	10,471,819
Dec 18, 2025	38.64	39.91	38.27	39.22	39.22	0.90%	5,144,579
Dec 17, 2025	39.07	39.15	38.02	38.87	38.87	-0.26%	6,386,991
Dec 16, 2025	40.29	40.47	38.36	38.97	38.97	-3.66%	7,951,033
Dec 15, 2025	41.11	41.25	40.44	40.45	40.45	-0.98%	7,136,980
Dec 12, 2025	40.86	41.74	40.64	40.85	40.85	0.96%	6,318,374
Dec 11, 2025	38.46	41.40	38.45	40.46	40.46	4.63%	9,018,630
Dec 10, 2025	37.89	38.85	37.25	38.67	38.67	1.55%	8,414,153
Dec 9, 2025	37.90	38.37	37.86	38.08	38.08	0.53%	4,350,683
Dec 8, 2025	38.67	38.67	37.77	37.88	37.88	-1.20%	5,167,299
Dec 5, 2025	38.88	38.88	37.75	38.34	38.34	-1.31%	7,470,563
Dec 4, 2025	38.67	39.00	38.40	38.85	38.85	0.10%	4,798,315
Dec 3, 2025	38.78	39.34	38.59	38.81	38.81	-	3,838,195
Dec 2, 2025	37.93	38.97	37.41	38.81	38.81	2.43%	7,406,905
Dec 1, 2025	39.03	39.11	37.86	37.89	37.89	-3.69%	6,429,875
Nov 28, 2025	39.50	39.68	39.11	39.34	39.34	-0.30%	2,125,692
Nov 26, 2025	39.32	39.93	39.17	39.46	39.46	-0.50%	6,691,647
Nov 25, 2025	38.37	39.84	38.26	39.66	39.66	3.90%	7,073,580
Nov 24, 2025	39.31	39.71	37.33	38.17	38.17	4.58%	21,103,296
Nov 21, 2025	35.25	36.71	35.00	36.50	36.50	4.79%	7,915,883
Nov 20, 2025	36.01	36.28	34.39	34.83	34.83	-3.12%	8,321,318
Nov 19, 2025	36.93	37.13	35.68	35.95	35.95	-2.65%	6,933,773
Nov 18, 2025	36.81	37.00	35.46	36.93	36.93	-0.40%	8,029,462
Nov 17, 2025	36.38	38.15	36.00	37.08	37.08	1.92%	9,098,283
Nov 14, 2025	35.98	36.72	35.59	36.38	36.38	0.80%	7,387,878
Nov 13, 2025	35.80	36.50	35.46	36.09	36.09	-0.30%	7,244,240
Nov 12, 2025	35.23	37.07	35.23	36.20	36.20	2.38%	8,729,631
Nov 11, 2025	34.74	35.44	34.04	35.36	35.36	3.24%	9,089,050
Nov 10, 2025	35.52	36.11	33.61	34.25	34.25	-8.81%	17,719,047
Nov 7, 2025	37.00	37.58	36.37	37.56	37.56	1.24%	10,510,665
Nov 6, 2025	36.97	37.92	36.90	37.10	37.10	0.71%	9,431,218
Nov 5, 2025	35.82	37.12	35.82	36.84	36.84	2.02%	10,291,542
Nov 4, 2025	34.24	36.11	34.17	36.11	36.11	4.67%	10,418,258
Nov 3, 2025	35.28	35.29	33.76	34.50	34.50	-2.46%	9,145,999
Oct 31, 2025	34.60	35.57	34.02	35.37	35.37	1.00%	10,161,410
Oct 30, 2025	36.76	37.07	35.02	35.02	35.02	-6.21%	12,214,216
Oct 29, 2025	36.60	37.57	34.95	37.34	37.34	12.50%	27,250,029
Oct 28, 2025	33.74	33.74	32.87	33.19	33.19	0.12%	13,992,154
Oct 27, 2025	34.06	34.14	32.98	33.15	33.15	-2.70%	15,465,430
Oct 24, 2025	34.46	34.69	33.95	34.07	34.07	-0.84%	8,180,533
Oct 23, 2025	33.42	34.53	33.00	34.36	34.36	-4.61%	16,684,609
Oct 22, 2025	36.26	36.53	35.74	36.02	36.02	-0.22%	8,951,785
Oct 21, 2025	34.49	36.27	33.79	36.10	36.10	1.38%	8,230,570
Oct 20, 2025	35.23	36.15	35.18	35.61	35.61	0.96%	6,873,090
Oct 17, 2025	35.56	36.09	35.03	35.27	35.27	-1.04%	7,717,160
Oct 16, 2025	35.76	36.35	35.47	35.64	35.64	-0.42%	6,892,444
Oct 15, 2025	36.25	36.37	35.40	35.79	35.79	-1.78%	8,319,741
Oct 14, 2025	35.83	36.66	35.28	36.44	36.44	0.22%	7,002,827
Oct 13, 2025	36.22	36.44	35.77	36.36	36.36	1.68%	6,496,816