Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.65	33.65	33.65	33.65	33.65	4.83%	-
Feb 9, 2026	31.92	32.56	31.92	32.10	32.10	0.49%	150
Feb 6, 2026	30.50	33.10	30.00	31.94	31.94	-5.93%	402
Feb 5, 2026	33.96	33.96	33.96	33.96	33.96	-4.82%	-
Feb 4, 2026	35.68	35.68	35.68	35.68	35.68	-1.35%	-
Feb 3, 2026	36.17	36.17	36.17	36.17	36.17	-0.36%	-
Feb 2, 2026	35.36	35.36	35.36	36.30	36.30	0.54%	150
Jan 30, 2026	35.66	35.66	35.66	36.10	36.10	-	55
Jan 29, 2026	34.69	35.86	34.69	36.10	36.10	3.88%	284
Jan 28, 2026	34.40	34.90	33.28	34.75	34.75	0.16%	169
Jan 27, 2026	37.12	37.12	34.09	34.70	34.70	-10.72%	273
Jan 26, 2026	38.86	38.86	38.86	38.86	38.86	-0.12%	-
Jan 23, 2026	39.40	39.40	39.40	38.91	38.91	1.18%	150
Jan 22, 2026	38.25	38.29	38.25	38.45	38.45	0.93%	17
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