Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	65.20	65.47	63.88	64.41	-	-2.01%	1,409,950
Jun 26, 2026	65.13	65.76	64.71	65.73	65.73	1.48%	5,242,753
Jun 25, 2026	62.76	65.64	62.76	64.77	64.77	2.86%	5,803,103
Jun 24, 2026	63.80	63.96	61.72	62.97	62.97	-0.27%	5,112,468
Jun 23, 2026	63.62	64.25	63.14	63.14	63.14	-0.85%	4,915,306
Jun 22, 2026	62.00	64.10	61.98	63.68	63.68	4.36%	4,826,853
Jun 18, 2026	61.15	61.98	60.37	61.02	61.02	0.63%	10,537,203
Jun 17, 2026	61.48	62.41	59.90	60.64	60.64	-1.22%	5,702,065
Jun 16, 2026	63.23	63.88	60.53	61.39	61.39	-3.17%	6,158,292
Jun 15, 2026	64.62	65.11	62.21	63.40	63.40	-2.75%	6,427,692
Jun 12, 2026	64.19	65.91	63.27	65.19	65.19	2.60%	4,773,178
Jun 11, 2026	65.34	65.50	63.12	63.54	63.54	-2.75%	5,644,034
Jun 10, 2026	66.46	66.52	63.80	65.34	65.34	-1.31%	5,742,762
Jun 9, 2026	65.10	66.55	64.10	66.21	66.21	1.81%	5,409,090
Jun 8, 2026	62.32	65.80	62.00	65.03	65.03	4.33%	7,015,847
Jun 5, 2026	62.65	62.96	61.70	62.33	62.33	-0.59%	3,915,103
Jun 4, 2026	60.96	63.50	60.96	62.70	62.70	5.29%	5,831,142
Jun 3, 2026	60.22	60.50	58.23	59.55	59.55	-0.73%	3,833,162
Jun 2, 2026	61.90	62.00	59.54	59.99	59.99	-3.24%	3,793,657
Jun 1, 2026	59.90	62.10	59.47	62.00	62.00	4.03%	5,649,017
May 29, 2026	58.65	59.77	58.52	59.60	59.60	1.17%	7,467,500
May 28, 2026	58.96	59.97	58.84	58.91	58.91	0.15%	3,421,849
May 27, 2026	58.09	58.84	57.78	58.82	58.82	2.81%	3,166,973
May 26, 2026	58.98	59.23	56.74	57.21	57.21	-3.26%	4,212,970
May 22, 2026	58.39	59.20	58.11	59.14	59.14	2.37%	2,737,745
May 21, 2026	57.74	58.65	57.48	57.77	57.77	-0.88%	3,318,939
May 20, 2026	60.07	60.76	57.93	58.28	58.28	-1.47%	3,085,209
May 19, 2026	58.07	59.43	57.43	59.15	59.15	1.58%	4,423,261
May 18, 2026	58.11	58.75	57.22	58.23	58.23	-0.07%	4,275,911
May 15, 2026	58.49	59.34	57.81	58.27	58.27	-0.73%	4,662,709
May 14, 2026	58.77	59.35	58.17	58.70	58.70	-0.19%	5,851,790
May 13, 2026	59.32	59.74	58.03	58.81	58.81	-0.84%	6,467,832
May 12, 2026	56.38	59.50	55.78	59.31	59.31	5.23%	9,427,268
May 11, 2026	56.45	57.03	55.62	56.36	56.36	0.71%	5,959,879
May 8, 2026	55.20	56.35	53.70	55.96	55.96	1.78%	5,296,248
May 7, 2026	54.99	55.97	54.74	54.98	54.98	-0.63%	8,815,686
May 6, 2026	52.59	55.67	52.00	55.33	55.33	4.44%	7,989,119
May 5, 2026	53.49	54.75	52.87	52.98	52.98	-1.08%	5,033,587
May 4, 2026	53.02	53.93	52.95	53.56	53.56	0.41%	5,328,530
May 1, 2026	54.00	54.10	53.17	53.34	53.34	-0.65%	5,887,824
Apr 30, 2026	53.48	53.92	52.82	53.69	53.69	-0.54%	10,929,153
Apr 29, 2026	50.58	54.62	50.40	53.98	53.98	8.90%	17,912,327
Apr 28, 2026	44.80	49.99	44.22	49.57	49.57	13.95%	17,226,291
Apr 27, 2026	41.78	44.12	41.68	43.50	43.50	4.02%	9,521,589
Apr 24, 2026	41.26	41.88	40.20	41.82	41.82	1.78%	6,473,197
Apr 23, 2026	39.48	41.10	39.25	41.09	41.09	5.55%	4,994,935
Apr 22, 2026	39.37	39.70	38.36	38.93	38.93	-0.54%	4,507,658
Apr 21, 2026	39.45	39.83	38.98	39.14	39.14	2.17%	3,657,204
Apr 20, 2026	38.41	39.05	38.07	38.31	38.31	0.37%	3,164,095
Apr 17, 2026	39.11	39.46	37.92	38.17	38.17	-2.13%	5,467,694
Apr 16, 2026	37.52	39.13	37.46	39.00	39.00	3.72%	6,623,844
Apr 15, 2026	37.38	37.75	36.66	37.60	37.60	0.91%	4,057,274
Apr 14, 2026	37.59	38.21	37.21	37.26	37.26	-0.56%	3,016,503
Apr 13, 2026	36.85	37.63	36.42	37.47	37.47	0.46%	4,106,451
Apr 10, 2026	37.45	37.59	36.86	37.30	37.30	-0.67%	5,145,525
Apr 9, 2026	37.25	37.75	36.97	37.55	37.55	0.72%	3,663,891
Apr 8, 2026	37.10	37.38	36.53	37.28	37.28	2.67%	6,642,286
Apr 7, 2026	36.79	36.98	35.28	36.31	36.31	2.57%	7,144,784
Apr 6, 2026	35.20	35.75	35.05	35.40	35.40	0.83%	3,679,051
Apr 2, 2026	34.19	35.19	33.79	35.11	35.11	3.42%	4,832,139
Apr 1, 2026	32.42	34.26	32.23	33.95	33.95	3.70%	5,279,005
Mar 31, 2026	32.02	32.88	31.89	32.74	32.74	2.96%	5,341,840
Mar 30, 2026	32.40	32.70	31.63	31.80	31.80	-0.62%	6,142,804
Mar 27, 2026	33.45	33.61	31.89	32.00	32.00	-4.65%	8,571,133
Mar 26, 2026	32.70	33.69	32.68	33.56	33.56	2.54%	7,591,174
Mar 25, 2026	33.32	33.62	31.77	32.73	32.73	-0.76%	7,624,723
Mar 24, 2026	32.84	32.98	32.07	32.98	32.98	0.52%	8,198,735
Mar 23, 2026	34.72	34.78	32.55	32.81	32.81	-4.62%	9,827,738
Mar 20, 2026	35.58	35.58	33.99	34.40	34.40	-3.29%	13,334,651
Mar 19, 2026	36.14	37.05	35.51	35.57	35.57	-1.63%	5,727,354
Mar 18, 2026	34.72	36.48	34.46	36.16	36.16	3.49%	4,810,221
Mar 17, 2026	34.87	35.72	34.64	34.94	34.94	0.52%	5,590,698
Mar 16, 2026	34.73	35.13	34.44	34.76	34.76	0.90%	7,581,570
Mar 13, 2026	34.25	34.97	34.18	34.45	34.45	-0.35%	6,300,236
Mar 12, 2026	35.47	35.84	33.85	34.57	34.57	-3.60%	11,106,238
Mar 11, 2026	36.31	36.67	35.66	35.86	35.86	-1.48%	10,272,730
Mar 10, 2026	42.42	42.47	36.28	36.40	36.40	-15.97%	18,133,315
Mar 9, 2026	43.37	43.82	42.05	43.32	43.32	-0.76%	3,914,817
Mar 6, 2026	43.39	43.94	42.61	43.65	43.65	0.88%	4,783,057
Mar 5, 2026	44.61	44.84	43.14	43.27	43.27	-3.82%	3,732,924
Mar 4, 2026	44.16	45.20	43.79	44.99	44.99	2.67%	3,486,943
Mar 3, 2026	43.77	44.28	42.97	43.82	43.82	-1.75%	3,379,274
Mar 2, 2026	44.23	44.61	43.35	44.60	44.60	-0.62%	3,622,016
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