Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	35.48	35.90	34.58	35.21	35.21	-1.85%	16,640
Oct 16, 2025	35.76	36.34	35.58	35.87	35.87	0.33%	11,756
Oct 15, 2025	36.43	36.61	35.40	35.75	35.75	-2.12%	10,326
Oct 14, 2025	36.23	36.60	35.28	36.53	36.53	0.93%	10,841
Oct 13, 2025	35.61	36.41	35.61	36.19	36.19	-0.09%	14,342
Oct 10, 2025	37.84	38.00	36.07	36.22	36.22	-4.15%	33,640
Oct 9, 2025	38.57	39.00	37.74	37.79	37.79	-3.01%	20,511
Oct 8, 2025	38.56	39.05	38.13	38.96	38.96	1.96%	19,259
Oct 7, 2025	38.76	39.30	38.09	38.21	38.21	0.28%	21,703
Oct 6, 2025	39.03	39.26	37.93	38.11	38.11	-1.21%	26,555
Oct 3, 2025	36.99	38.66	36.85	38.57	38.57	4.98%	45,598
Oct 2, 2025	35.92	36.99	35.48	36.74	36.74	3.14%	28,388
Oct 1, 2025	35.57	36.17	35.30	35.62	35.62	-0.11%	14,307
Sep 30, 2025	35.04	35.81	34.91	35.66	35.66	2.40%	28,911
Sep 29, 2025	34.91	34.92	34.45	34.83	34.83	-0.59%	29,301
Sep 26, 2025	34.15	35.41	34.15	35.03	35.03	2.91%	23,546
Sep 25, 2025	34.50	34.63	33.51	34.04	34.04	-1.36%	41,131
Sep 24, 2025	32.80	34.75	32.64	34.51	34.51	5.21%	76,834
Sep 23, 2025	32.84	33.50	32.72	32.80	32.80	1.87%	31,809
Sep 22, 2025	31.84	32.50	31.56	32.20	32.20	0.75%	26,335
Sep 19, 2025	32.28	32.50	31.79	31.96	31.96	-0.62%	11,184
Sep 18, 2025	32.16	32.89	31.93	32.16	32.16	-0.81%	24,502
Sep 17, 2025	31.93	32.57	31.81	32.42	32.42	1.04%	12,921
Sep 16, 2025	33.00	33.05	32.06	32.09	32.09	-1.71%	12,810
Sep 15, 2025	33.50	34.00	31.95	32.65	32.65	-1.43%	34,839
Sep 12, 2025	34.18	34.78	33.12	33.12	33.12	-4.26%	97,497
Sep 11, 2025	31.26	36.60	31.25	34.60	34.60	12.17%	247,867
Sep 10, 2025	31.00	31.21	29.98	30.84	30.84	0.95%	23,972
Sep 9, 2025	28.81	30.87	28.80	30.55	30.55	6.98%	57,339
Sep 8, 2025	29.05	29.10	28.36	28.56	28.56	-0.80%	35,244
Sep 5, 2025	28.61	29.12	28.24	28.79	28.79	1.15%	30,409
Sep 4, 2025	29.76	29.76	28.30	28.46	28.46	-4.47%	39,270
Sep 3, 2025	29.63	29.95	29.32	29.80	29.80	0.83%	9,270
Sep 2, 2025	29.01	29.71	28.69	29.55	29.55	2.32%	28,735
Aug 29, 2025	28.39	29.07	28.26	28.88	28.88	2.20%	31,967
Aug 28, 2025	28.95	28.98	28.25	28.26	28.26	-1.95%	23,209
Aug 27, 2025	28.65	29.25	28.41	28.82	28.82	-0.20%	5,506
Aug 26, 2025	29.00	29.07	28.63	28.88	28.88	-0.52%	22,364
Aug 25, 2025	29.38	29.41	28.77	29.03	29.03	-1.24%	15,284
Aug 22, 2025	29.06	29.58	29.05	29.40	29.40	0.70%	16,282
Aug 21, 2025	29.55	29.79	28.57	29.19	29.19	-1.63%	34,902
Aug 20, 2025	29.19	29.77	29.11	29.68	29.68	1.49%	31,104
Aug 19, 2025	29.03	30.10	28.97	29.24	29.24	0.60%	51,337
Aug 18, 2025	28.73	29.56	28.73	29.07	29.07	2.13%	97,042
Aug 15, 2025	28.52	28.70	27.77	28.46	28.46	5.36%	52,077
Aug 14, 2025	27.44	27.44	26.72	27.01	27.01	0.71%	27,414
Aug 13, 2025	26.28	27.18	26.23	26.82	26.82	3.91%	54,338
Aug 12, 2025	25.51	26.11	25.39	25.81	25.81	2.10%	69,524
Aug 11, 2025	25.70	26.26	25.27	25.28	25.28	-1.95%	52,105
Aug 8, 2025	25.48	25.80	25.19	25.78	25.78	2.26%	55,601