Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	39.92	40.20	39.82	40.09	-	0.50%	920,745
Dec 24, 2025	39.46	40.11	39.39	39.89	39.89	0.73%	2,369,804
Dec 23, 2025	39.92	39.99	39.34	39.60	39.60	-0.88%	3,585,327
Dec 22, 2025	38.79	40.15	38.58	39.95	39.95	2.38%	4,957,668
Dec 19, 2025	39.24	39.86	38.97	39.02	39.02	-0.51%	10,235,856
Dec 18, 2025	38.64	39.91	38.27	39.22	39.22	0.90%	5,144,579
Dec 17, 2025	39.07	39.15	38.02	38.87	38.87	-0.26%	6,386,991
Dec 16, 2025	40.29	40.47	38.36	38.97	38.97	-3.66%	7,951,033
Dec 15, 2025	41.11	41.25	40.44	40.45	40.45	-0.98%	7,136,980
Dec 12, 2025	40.86	41.74	40.64	40.85	40.85	0.96%	6,318,374
Dec 11, 2025	38.46	41.40	38.45	40.46	40.46	4.63%	9,018,630
Dec 10, 2025	37.89	38.85	37.25	38.67	38.67	1.55%	8,414,153
Dec 9, 2025	37.90	38.37	37.86	38.08	38.08	0.53%	4,350,683
Dec 8, 2025	38.67	38.67	37.77	37.88	37.88	-1.20%	5,167,299
Dec 5, 2025	38.88	38.88	37.75	38.34	38.34	-1.31%	7,470,563
Dec 4, 2025	38.67	39.00	38.40	38.85	38.85	0.10%	4,798,315
Dec 3, 2025	38.78	39.34	38.59	38.81	38.81	-	3,838,195
Dec 2, 2025	37.93	38.97	37.41	38.81	38.81	2.43%	7,406,905
Dec 1, 2025	39.03	39.11	37.86	37.89	37.89	-3.69%	6,429,875
Nov 28, 2025	39.50	39.68	39.11	39.34	39.34	-0.30%	2,125,692
Nov 26, 2025	39.32	39.93	39.17	39.46	39.46	-0.50%	6,691,647
Nov 25, 2025	38.37	39.84	38.26	39.66	39.66	3.90%	7,073,580
Nov 24, 2025	39.31	39.71	37.33	38.17	38.17	4.58%	21,103,296
Nov 21, 2025	35.25	36.71	35.00	36.50	36.50	4.79%	7,915,883
Nov 20, 2025	36.01	36.28	34.39	34.83	34.83	-3.12%	8,321,318
Nov 19, 2025	36.93	37.13	35.68	35.95	35.95	-2.65%	6,933,773
Nov 18, 2025	36.81	37.00	35.46	36.93	36.93	-0.40%	8,029,462
Nov 17, 2025	36.38	38.15	36.00	37.08	37.08	1.92%	9,098,283
Nov 14, 2025	35.98	36.72	35.59	36.38	36.38	0.80%	7,387,878
Nov 13, 2025	35.80	36.50	35.46	36.09	36.09	-0.30%	7,244,240
Nov 12, 2025	35.23	37.07	35.23	36.20	36.20	2.38%	8,729,631
Nov 11, 2025	34.74	35.44	34.04	35.36	35.36	3.24%	9,089,050
Nov 10, 2025	35.52	36.11	33.61	34.25	34.25	-8.81%	17,719,047
Nov 7, 2025	37.00	37.58	36.37	37.56	37.56	1.24%	10,510,665
Nov 6, 2025	36.97	37.92	36.90	37.10	37.10	0.71%	9,431,218
Nov 5, 2025	35.82	37.12	35.82	36.84	36.84	2.02%	10,291,542
Nov 4, 2025	34.24	36.11	34.17	36.11	36.11	4.67%	10,418,258
Nov 3, 2025	35.28	35.29	33.76	34.50	34.50	-2.46%	9,145,999
Oct 31, 2025	34.60	35.57	34.02	35.37	35.37	1.00%	10,161,410
Oct 30, 2025	36.76	37.07	35.02	35.02	35.02	-6.21%	12,214,216
Oct 29, 2025	36.60	37.57	34.95	37.34	37.34	12.50%	27,250,029
Oct 28, 2025	33.74	33.74	32.87	33.19	33.19	0.12%	13,992,154
Oct 27, 2025	34.06	34.14	32.98	33.15	33.15	-2.70%	15,465,430
Oct 24, 2025	34.46	34.69	33.95	34.07	34.07	-0.84%	8,180,533
Oct 23, 2025	33.42	34.53	33.00	34.36	34.36	-4.61%	16,684,609
Oct 22, 2025	36.26	36.53	35.74	36.02	36.02	-0.22%	8,951,785
Oct 21, 2025	34.49	36.27	33.79	36.10	36.10	1.38%	8,230,570
Oct 20, 2025	35.23	36.15	35.18	35.61	35.61	0.96%	6,873,090
Oct 17, 2025	35.56	36.09	35.03	35.27	35.27	-1.04%	7,717,160
Oct 16, 2025	35.76	36.35	35.47	35.64	35.64	-0.42%	6,892,444