Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.88	38.88	37.75	37.96	-	-2.29%	2,284,016
Dec 4, 2025	38.67	39.00	38.40	38.85	38.85	0.10%	4,797,347
Dec 3, 2025	38.78	39.34	38.59	38.81	38.81	-	3,836,620
Dec 2, 2025	37.93	38.97	37.41	38.81	38.81	2.43%	7,406,235
Dec 1, 2025	39.03	39.11	37.86	37.89	37.89	-3.69%	6,416,595
Nov 28, 2025	39.50	39.68	39.11	39.34	39.34	-0.30%	2,105,127
Nov 26, 2025	39.32	39.93	39.17	39.46	39.46	-0.50%	6,689,851
Nov 25, 2025	38.37	39.84	38.26	39.66	39.66	3.90%	6,716,103
Nov 24, 2025	39.31	39.71	37.33	38.17	38.17	4.58%	20,904,308
Nov 21, 2025	35.25	36.71	35.00	36.50	36.50	4.79%	7,900,575
Nov 20, 2025	36.01	36.28	34.39	34.83	34.83	-3.12%	8,315,931
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
Oct 15, 2025	36.25	36.37	35.40	35.79	35.79	-1.78%	8,319,741
Oct 14, 2025	35.83	36.66	35.28	36.44	36.44	0.22%	7,002,827
Oct 13, 2025	36.22	36.44	35.77	36.36	36.36	1.68%	6,496,816
Oct 10, 2025	37.88	37.93	35.55	35.76	35.76	-5.47%	9,534,637
Oct 9, 2025	38.76	38.95	37.70	37.83	37.83	-1.61%	8,494,672
Oct 8, 2025	38.36	39.08	38.27	38.45	38.45	0.08%	11,376,156
Oct 7, 2025	38.30	39.28	38.01	38.42	38.42	2.07%	12,645,383
Oct 6, 2025	38.68	39.12	37.56	37.64	37.64	-2.74%	13,133,207
Oct 3, 2025	36.92	38.86	36.92	38.70	38.70	5.11%	15,154,020
Oct 2, 2025	35.71	37.00	35.58	36.82	36.82	3.02%	9,820,913
Oct 1, 2025	35.75	36.20	35.48	35.74	35.74	0.17%	7,246,053
Sep 30, 2025	35.22	35.81	34.96	35.68	35.68	1.33%	9,080,803
Sep 29, 2025	34.70	35.30	34.41	35.21	35.21	1.00%	8,292,052
Sep 26, 2025	34.62	35.42	34.44	34.86	34.86	1.37%	13,616,577