Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	38.30	38.30	38.01	38.25	-	0.55%	138,010
Feb 9, 2026	38.43	38.88	37.71	38.04	38.04	-1.09%	7,663,135
Feb 6, 2026	37.24	39.85	36.06	38.46	38.46	-3.66%	16,099,351
Feb 5, 2026	40.66	41.27	39.80	39.92	39.92	-2.54%	10,680,123
Feb 4, 2026	42.12	42.72	40.82	40.96	40.96	-3.65%	6,809,826
Feb 3, 2026	42.73	43.45	41.96	42.51	42.51	-0.68%	6,549,414
Feb 2, 2026	42.67	42.94	42.21	42.80	42.80	-1.20%	5,471,737
Jan 30, 2026	43.55	43.95	42.76	43.32	43.32	-0.64%	4,850,839
Jan 29, 2026	42.09	43.60	41.91	43.60	43.60	4.06%	7,892,179
Jan 28, 2026	41.19	42.01	40.66	41.90	41.90	0.89%	7,853,063
Jan 27, 2026	44.00	45.25	40.12	41.53	41.53	-10.26%	14,586,155
Jan 26, 2026	46.05	46.53	45.95	46.28	46.28	0.41%	3,813,980
Jan 23, 2026	45.39	46.19	45.17	46.09	46.09	1.48%	3,787,773
Jan 22, 2026	45.15	45.63	44.71	45.42	45.42	0.35%	5,196,589
Jan 21, 2026	44.99	45.90	43.28	45.26	45.26	-1.09%	7,831,427
Jan 20, 2026	44.99	46.27	44.44	45.76	45.76	0.02%	4,240,307
Jan 16, 2026	46.92	47.02	45.70	45.75	45.75	-3.22%	7,014,432
Jan 15, 2026	46.05	47.68	45.59	47.27	47.27	2.38%	4,907,684
Jan 14, 2026	45.73	46.30	45.59	46.17	46.17	0.90%	4,536,744
Jan 13, 2026	46.22	46.65	45.67	45.76	45.76	-1.36%	4,409,968
Jan 12, 2026	45.50	46.59	44.79	46.39	46.39	-0.47%	5,229,871
Jan 9, 2026	47.18	47.47	46.57	46.61	46.61	-0.66%	6,082,629
Jan 8, 2026	46.27	47.34	46.00	46.92	46.92	2.51%	8,642,243
Jan 7, 2026	46.81	46.89	45.47	45.77	45.77	0.07%	7,770,644
Jan 6, 2026	44.99	45.99	44.95	45.74	45.74	2.37%	7,691,570
Jan 5, 2026	42.99	44.93	42.62	44.68	44.68	6.94%	9,212,801
Jan 2, 2026	41.18	42.07	40.53	41.78	41.78	1.53%	4,529,504
Dec 31, 2025	41.19	41.80	41.05	41.15	41.15	-0.15%	3,565,052
Dec 30, 2025	40.79	41.63	40.79	41.21	41.21	0.98%	4,461,189
Dec 29, 2025	40.55	40.99	40.51	40.81	40.81	0.74%	3,765,232
Dec 26, 2025	39.92	40.53	39.82	40.51	40.51	1.55%	2,560,563
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