Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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