Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.94	36.87	34.18	34.18	34.18	-5.31%	1,927
Mar 19, 2026	36.12	37.03	35.10	36.10	36.10	-0.27%	18,729
Mar 18, 2026	35.30	36.37	34.72	36.19	36.19	3.37%	5,515
Mar 17, 2026	34.90	35.53	34.02	35.01	35.01	0.58%	2,642
Mar 16, 2026	34.50	35.09	34.15	34.81	34.81	0.69%	2,350
Mar 13, 2026	34.99	34.99	34.00	34.57	34.57	-0.28%	3,061
Mar 12, 2026	36.19	36.19	33.86	34.67	34.67	-3.89%	15,125
Mar 11, 2026	36.60	36.99	35.66	36.07	36.07	-2.27%	7,792
Mar 10, 2026	42.42	42.90	36.74	36.91	36.91	-13.72%	26,797
Mar 9, 2026	42.68	43.93	41.98	42.78	42.78	-1.52%	3,124
Mar 6, 2026	43.37	43.62	42.74	43.44	43.44	-0.11%	1,921
Mar 5, 2026	45.30	45.30	43.35	43.49	43.49	-2.84%	5,827
Mar 4, 2026	43.05	45.08	43.05	44.76	44.76	1.50%	1,420
Mar 3, 2026	44.88	44.88	43.03	44.10	44.10	0.47%	3,532
Mar 2, 2026	43.75	44.84	43.36	43.89	43.89	-0.72%	3,190
Feb 27, 2026	43.24	44.21	42.47	44.21	44.21	3.77%	1,878
Feb 26, 2026	42.66	43.31	42.30	42.60	42.60	-1.19%	1,092
Feb 25, 2026	42.94	43.71	42.10	43.11	43.11	2.66%	24,801
Feb 24, 2026	42.31	44.14	41.83	41.99	41.99	-3.07%	2,963
Feb 23, 2026	42.50	43.91	42.50	43.33	43.33	0.93%	4,140
Feb 20, 2026	43.16	43.82	42.59	42.93	42.93	-1.37%	4,992
Feb 19, 2026	43.33	43.62	42.50	43.52	43.52	1.82%	1,243
Feb 18, 2026	40.94	42.85	40.94	42.74	42.74	3.49%	2,579
Feb 17, 2026	40.10	41.77	40.10	41.30	41.30	1.98%	3,685
Feb 13, 2026	38.31	40.63	38.31	40.50	40.50	3.18%	4,187
Feb 12, 2026	40.43	41.14	39.25	39.25	39.25	-2.41%	2,651
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