Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	33.97	34.00	33.97	34.00	34.00	0.31%	149
Nov 27, 2025	33.90	33.90	33.90	33.90	33.90	-0.22%	-
Nov 26, 2025	33.97	33.97	33.97	33.97	33.97	2.89%	-
Nov 25, 2025	33.02	33.02	33.02	33.02	33.02	-1.93%	-
Nov 24, 2025	31.55	33.67	31.55	33.67	33.67	11.90%	135
Nov 21, 2025	30.09	30.09	30.09	30.09	30.09	-3.74%	-
Nov 20, 2025	31.28	31.28	31.26	31.26	31.26	-1.64%	100
Nov 19, 2025	31.78	31.78	31.78	31.78	31.78	-0.13%	-
Nov 18, 2025	31.82	31.82	31.82	31.82	31.82	2.10%	-
Nov 17, 2025	31.16	31.16	31.16	31.16	31.16	0.81%	-
Nov 14, 2025	30.91	30.91	30.91	30.91	30.91	-0.80%	-
Nov 13, 2025	31.16	31.16	31.16	31.16	31.16	2.45%	-
Nov 12, 2025	30.42	30.42	30.42	30.42	30.42	0.63%	-
Nov 11, 2025	29.53	30.23	29.53	30.23	30.23	-2.17%	65
Nov 10, 2025	30.98	30.98	30.90	30.90	30.90	-3.32%	220
Nov 7, 2025	32.03	32.03	31.96	31.96	31.96	-1.46%	180
Nov 6, 2025	31.86	32.66	31.86	32.43	32.43	3.99%	1,261
Nov 5, 2025	31.19	31.19	31.19	31.19	31.19	5.43%	-
Nov 4, 2025	29.58	29.58	29.58	29.58	29.58	-3.22%	-
Nov 3, 2025	30.57	30.57	30.57	30.57	30.57	0.82%	-
Oct 31, 2025	30.32	30.32	30.32	30.32	30.32	-4.97%	-
Oct 30, 2025	31.93	31.93	31.90	31.90	31.90	11.32%	265
Oct 29, 2025	28.66	28.66	28.66	28.66	28.66	1.18%	-
Oct 28, 2025	28.32	28.32	28.32	28.32	28.32	-3.59%	-
Oct 27, 2025	29.38	29.38	29.38	29.38	29.38	-0.61%	-
Oct 24, 2025	29.56	29.56	29.56	29.56	29.56	1.84%	-
Oct 23, 2025	28.89	29.02	28.89	29.02	29.02	-6.48%	200
Oct 22, 2025	31.03	31.03	31.03	31.03	31.03	1.69%	-
Oct 21, 2025	30.52	30.52	30.52	30.52	30.52	1.67%	-
Oct 20, 2025	30.07	30.07	30.02	30.02	30.02	-1.35%	50
Oct 17, 2025	30.16	30.43	29.70	30.43	30.43	-0.05%	375
Oct 16, 2025	30.60	30.60	30.44	30.44	30.44	-2.15%	250
Oct 15, 2025	31.34	31.55	31.11	31.11	31.11	0.05%	365
Oct 14, 2025	31.10	31.10	31.10	31.10	31.10	0.61%	-
Oct 13, 2025	30.86	30.97	30.86	30.91	30.91	-5.23%	245
Oct 10, 2025	32.63	32.63	32.61	32.61	32.61	-1.15%	200
Oct 9, 2025	32.99	32.99	32.99	32.99	32.99	-1.61%	-
Oct 8, 2025	33.07	33.53	33.07	33.53	33.53	2.26%	700
Oct 7, 2025	32.97	32.97	32.67	32.79	32.79	-0.02%	300
Oct 6, 2025	33.11	33.11	32.80	32.80	32.80	0.88%	1,750
Oct 3, 2025	31.41	32.51	31.41	32.51	32.51	3.75%	50
Oct 2, 2025	30.36	31.34	30.36	31.34	31.34	3.84%	-
Oct 1, 2025	30.18	30.18	30.18	30.18	30.18	-0.67%	-
Sep 30, 2025	29.95	30.38	29.95	30.38	30.38	2.77%	115
Sep 29, 2025	29.66	29.66	29.56	29.56	29.56	-1.30%	175
Sep 26, 2025	29.36	29.95	29.36	29.95	29.95	1.80%	355
Sep 25, 2025	29.47	29.60	29.42	29.42	29.42	-0.29%	548
Sep 24, 2025	27.68	29.71	27.68	29.51	29.51	6.50%	650
Sep 23, 2025	27.71	27.71	27.71	27.71	27.71	0.40%	-
Sep 22, 2025	27.04	27.60	26.92	27.60	27.60	0.62%	766