Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	33.33	33.47	33.26	33.21	33.21	-0.43%	877
Oct 8, 2025	33.25	33.32	33.03	33.35	33.35	0.15%	696
Oct 7, 2025	31.41	33.38	31.41	33.30	33.30	2.48%	1,070
Oct 6, 2025	33.94	34.06	31.97	32.50	32.50	-0.52%	3,214
Oct 3, 2025	31.65	32.93	31.35	32.67	32.67	4.56%	1,540
Oct 2, 2025	30.65	31.20	30.40	31.24	31.24	2.66%	1,194
Oct 1, 2025	30.10	30.57	30.10	30.43	30.43	0.08%	2,497
Sep 30, 2025	30.00	30.39	29.90	30.41	30.41	2.72%	797
Sep 29, 2025	30.00	30.45	29.65	29.60	29.60	-0.49%	1,896