Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	40.23	40.66	40.23	40.66	40.66	4.35%	50
Jan 8, 2026	38.97	38.97	38.97	38.97	38.97	-0.03%	-
Jan 7, 2026	38.98	38.98	38.98	38.98	38.98	1.88%	-
Jan 6, 2026	37.91	38.26	37.91	38.26	38.26	0.80%	350
Jan 5, 2026	35.53	37.95	35.53	37.95	37.95	7.90%	22
Jan 2, 2026	35.17	35.17	35.17	35.17	35.17	1.84%	100
Dec 30, 2025	34.54	34.54	34.54	34.54	34.54	0.89%	-
Dec 29, 2025	34.23	34.23	34.23	34.23	34.23	1.23%	-
Dec 23, 2025	33.82	33.82	33.82	33.82	33.82	1.65%	-
Dec 22, 2025	33.27	33.27	33.27	33.27	33.27	-1.17%	-
Dec 19, 2025	33.40	33.66	33.40	33.66	33.66	1.98%	10
Dec 18, 2025	33.01	33.01	33.01	33.01	33.01	-0.53%	-
Dec 17, 2025	33.18	33.18	33.18	33.18	33.18	-3.04%	-
Dec 16, 2025	34.22	34.22	34.22	34.22	34.22	-1.64%	-
Dec 15, 2025	34.79	34.79	34.79	34.79	34.79	0.13%	-
Dec 12, 2025	34.46	34.75	34.46	34.75	34.75	6.03%	46
Dec 11, 2025	32.77	32.77	32.77	32.77	32.77	1.49%	-
Dec 10, 2025	32.29	32.29	32.29	32.29	32.29	-0.48%	-
Dec 9, 2025	32.45	32.45	32.45	32.45	32.45	-1.77%	-
Dec 8, 2025	32.77	33.03	32.77	33.03	33.03	-0.57%	325
Dec 5, 2025	33.22	33.22	33.22	33.22	33.22	0.24%	-
Dec 4, 2025	33.19	33.19	33.14	33.14	33.14	-0.38%	250
Dec 3, 2025	33.27	33.27	33.27	33.27	33.27	2.28%	-
Dec 2, 2025	32.53	32.53	32.53	32.53	32.53	-3.23%	-
Dec 1, 2025	33.61	33.61	33.61	33.61	33.61	-1.15%	-
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%	-