Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.43	40.50	40.00	40.50	-	0.70%	11
Feb 11, 2026	40.30	40.30	38.74	40.22	40.22	0.80%	639
Feb 10, 2026	38.30	40.16	37.80	39.90	39.90	4.75%	3,548
Feb 9, 2026	38.29	39.00	37.68	38.09	38.09	0.75%	11,336
Feb 6, 2026	35.54	39.50	34.29	37.81	37.81	-6.26%	16,713
Feb 5, 2026	40.00	41.07	39.88	40.33	40.33	-1.61%	8,635
Feb 4, 2026	42.30	42.64	40.98	40.99	40.99	-2.32%	3,996
Feb 3, 2026	42.00	43.42	41.97	41.97	41.97	-1.52%	7,729
Feb 2, 2026	42.98	43.69	42.22	42.62	42.62	-1.65%	2,392
Jan 30, 2026	43.58	43.92	42.79	43.33	43.33	0.16%	4,344
Jan 29, 2026	41.50	43.38	41.07	43.26	43.26	4.32%	2,839
Jan 28, 2026	42.16	42.16	39.50	41.47	41.47	-0.01%	5,490
Jan 27, 2026	44.51	45.19	40.18	41.47	41.47	-9.99%	20,960
Jan 26, 2026	45.80	46.56	44.70	46.08	46.08	0.01%	1,848
Jan 23, 2026	45.73	46.07	45.00	46.07	46.07	1.92%	1,254
Jan 22, 2026	45.46	45.50	44.62	45.20	45.20	-0.58%	1,811
Jan 21, 2026	45.11	45.94	43.33	45.46	45.46	-1.00%	3,486
Jan 20, 2026	45.79	46.19	44.46	45.92	45.92	-0.77%	16,890
Jan 16, 2026	47.00	47.87	45.97	46.28	46.28	-1.88%	3,285
Jan 15, 2026	45.78	47.63	45.37	47.17	47.17	2.03%	2,560
Jan 14, 2026	45.87	46.23	45.50	46.23	46.23	-0.02%	657
Jan 13, 2026	46.35	46.64	45.71	46.24	46.24	1.22%	3,218
Jan 12, 2026	46.62	46.63	44.73	45.68	45.68	-2.85%	5,166
Jan 9, 2026	47.17	47.41	46.82	47.02	47.02	-0.56%	3,822
Jan 8, 2026	45.67	47.29	45.45	47.29	47.29	3.67%	3,616
Jan 7, 2026	45.65	46.72	45.54	45.61	45.61	-0.18%	2,849
Jan 6, 2026	44.64	45.81	44.48	45.69	45.69	2.05%	6,013
Jan 5, 2026	41.13	44.89	41.13	44.78	44.78	7.45%	9,596
Jan 2, 2026	41.34	42.03	40.57	41.67	41.67	0.53%	4,783
Dec 31, 2025	41.21	41.76	40.93	41.45	41.45	0.39%	1,924
Dec 30, 2025	40.94	41.61	40.30	41.29	41.29	1.42%	3,474
Dec 29, 2025	40.15	40.95	39.98	40.71	40.71	1.66%	103,496
Dec 24, 2025	39.56	40.11	39.18	40.05	40.05	1.39%	838
Dec 23, 2025	39.94	40.04	39.38	39.50	39.50	-0.80%	892
Dec 22, 2025	39.10	40.02	38.68	39.82	39.82	0.69%	2,537
Dec 19, 2025	39.39	39.82	38.75	39.55	39.55	-0.18%	987
Dec 18, 2025	39.00	39.89	38.38	39.62	39.62	2.63%	4,960
Dec 17, 2025	38.96	39.07	38.06	38.61	38.61	0.45%	1,723
Dec 16, 2025	40.35	40.78	38.40	38.44	38.44	-5.81%	5,827
Dec 15, 2025	41.75	41.75	40.47	40.81	40.81	-0.37%	1,288
Dec 12, 2025	40.61	41.71	40.50	40.96	40.96	0.17%	6,355
Dec 11, 2025	38.00	41.37	38.00	40.89	40.89	8.26%	34,369
Dec 10, 2025	37.58	38.08	37.26	37.77	37.77	-0.74%	7,491
Dec 9, 2025	37.89	38.38	37.74	38.05	38.05	0.24%	3,127
Dec 8, 2025	38.35	38.86	37.80	37.96	37.96	-0.55%	967
Dec 5, 2025	38.80	39.34	37.76	38.17	38.17	-1.78%	4,198
Dec 4, 2025	38.80	39.05	38.57	38.86	38.86	-0.18%	2,458
Dec 3, 2025	38.86	39.34	38.64	38.93	38.93	0.40%	1,057
Dec 2, 2025	37.97	38.93	37.42	38.78	38.78	0.45%	3,905
Dec 1, 2025	39.09	39.34	38.07	38.60	38.60	-1.96%	6,994