Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.80	49.99	44.22	49.57	49.57	13.95%	17,082,279
Apr 27, 2026	41.78	44.12	41.68	43.50	43.50	4.02%	9,513,376
Apr 24, 2026	41.26	41.88	40.20	41.82	41.82	1.78%	6,454,668
Apr 23, 2026	39.48	41.10	39.25	41.09	41.09	5.55%	4,974,424
Apr 22, 2026	39.37	39.70	38.36	38.93	38.93	-0.54%	4,494,816
Apr 21, 2026	39.45	39.83	38.98	39.14	39.14	2.17%	3,655,263
Apr 20, 2026	38.41	39.05	38.07	38.31	38.31	0.37%	3,163,741
Apr 17, 2026	39.11	39.46	37.92	38.17	38.17	-2.13%	5,465,269
Apr 16, 2026	37.52	39.13	37.46	39.00	39.00	3.72%	6,623,425
Apr 15, 2026	37.38	37.75	36.66	37.60	37.60	0.91%	4,052,682
Apr 14, 2026	37.59	38.21	37.21	37.26	37.26	-0.56%	3,013,769
Apr 13, 2026	36.85	37.63	36.42	37.47	37.47	0.46%	4,100,913
Apr 10, 2026	37.45	37.59	36.86	37.30	37.30	-0.67%	5,139,771
Apr 9, 2026	37.25	37.75	36.97	37.55	37.55	0.72%	3,661,709
Apr 8, 2026	37.10	37.38	36.53	37.28	37.28	2.67%	6,640,253
Apr 7, 2026	36.79	36.98	35.28	36.31	36.31	2.57%	7,121,230
Apr 6, 2026	35.20	35.75	35.05	35.40	35.40	0.83%	3,259,917
Apr 2, 2026	34.19	35.19	33.79	35.11	35.11	3.42%	4,830,880
Apr 1, 2026	32.42	34.26	32.23	33.95	33.95	3.70%	5,277,395
Mar 31, 2026	32.02	32.88	31.89	32.74	32.74	2.96%	5,316,002
Mar 30, 2026	32.40	32.70	31.63	31.80	31.80	-0.62%	6,124,516
Mar 27, 2026	33.45	33.61	31.89	32.00	32.00	-4.65%	7,556,406
Mar 26, 2026	32.70	33.69	32.68	33.56	33.56	2.54%	7,583,022
Mar 25, 2026	33.32	33.62	31.77	32.73	32.73	-0.76%	7,621,084
Mar 24, 2026	32.84	32.98	32.07	32.98	32.98	0.52%	8,058,682
Mar 23, 2026	34.72	34.78	32.55	32.81	32.81	-4.62%	9,803,538
Mar 20, 2026	35.58	35.58	33.99	34.40	34.40	-3.29%	13,111,313
Mar 19, 2026	36.14	37.05	35.51	35.57	35.57	-1.63%	5,651,464
Mar 18, 2026	34.72	36.48	34.46	36.16	36.16	3.49%	4,801,572
Mar 17, 2026	34.87	35.72	34.64	34.94	34.94	0.52%	5,100,069
Mar 16, 2026	34.73	35.13	34.44	34.76	34.76	0.90%	7,580,662
Mar 13, 2026	34.25	34.97	34.18	34.45	34.45	-0.35%	6,296,651
Mar 12, 2026	35.47	35.84	33.85	34.57	34.57	-3.60%	10,882,547
Mar 11, 2026	36.31	36.67	35.66	35.86	35.86	-1.48%	10,171,244
Mar 10, 2026	42.42	42.47	36.28	36.40	36.40	-15.97%	18,068,283
Mar 9, 2026	43.37	43.82	42.05	43.32	43.32	-0.76%	3,914,421
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