Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	39.42	39.80	39.02	39.37	39.37	-0.53%	1,193
Nov 26, 2025	39.49	39.90	39.18	39.58	39.58	-0.21%	5,654
Nov 25, 2025	38.21	39.79	37.74	39.67	39.67	3.31%	6,812
Nov 24, 2025	36.46	40.48	36.14	38.40	38.40	4.69%	53,822
Nov 21, 2025	34.90	36.67	34.70	36.67	36.67	6.22%	11,024
Nov 20, 2025	36.14	36.38	34.53	34.53	34.53	-3.73%	3,086
Nov 19, 2025	36.90	37.00	35.79	35.86	35.86	-2.42%	7,136
Nov 18, 2025	37.03	37.42	35.55	36.75	36.75	-2.06%	15,767
Nov 17, 2025	36.16	38.06	36.14	37.53	37.53	3.09%	7,446
Nov 14, 2025	35.90	36.42	35.61	36.40	36.40	1.11%	5,154
Nov 13, 2025	35.82	36.48	35.45	36.00	36.00	-1.85%	6,524
Nov 12, 2025	35.48	37.00	35.00	36.68	36.68	4.42%	9,157
Nov 11, 2025	34.29	35.13	33.95	35.13	35.13	1.77%	9,407
Nov 10, 2025	37.66	37.66	33.68	34.52	34.52	-6.01%	51,713
Nov 7, 2025	36.72	37.18	36.41	36.72	36.72	-0.83%	9,450
Nov 6, 2025	36.70	37.87	36.70	37.03	37.03	1.42%	9,198
Nov 5, 2025	35.85	37.12	35.46	36.51	36.51	2.18%	4,772
Nov 4, 2025	34.29	36.00	33.90	35.73	35.73	4.18%	5,277
Nov 3, 2025	35.07	35.29	33.79	34.30	34.30	-1.51%	9,019
Oct 31, 2025	35.21	35.47	34.11	34.82	34.82	-1.50%	28,391
Oct 30, 2025	37.23	37.23	35.34	35.35	35.35	-4.59%	19,049
Oct 29, 2025	33.15	37.48	33.15	37.05	37.05	11.60%	64,909
Oct 28, 2025	33.16	34.23	32.89	33.20	33.20	-0.09%	25,728
Oct 27, 2025	34.10	34.21	33.22	33.23	33.23	-2.95%	36,472
Oct 24, 2025	34.00	34.76	34.00	34.24	34.24	-0.15%	11,549
Oct 23, 2025	33.68	34.38	32.88	34.29	34.29	-4.88%	45,850
Oct 22, 2025	35.52	36.53	35.52	36.05	36.05	-0.33%	13,476
Oct 21, 2025	36.00	36.80	33.79	36.17	36.17	0.50%	16,664
Oct 20, 2025	35.11	36.14	35.11	35.99	35.99	2.23%	3,139
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