Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	30.08	30.25	28.92	29.14	29.14	-4.18%	19,307,483
Jul 16, 2025	29.83	30.49	29.50	30.41	30.41	1.37%	12,148,145
Jul 15, 2025	30.47	30.90	29.98	30.00	30.00	-2.09%	13,354,291
Jul 14, 2025	31.46	31.62	30.59	30.64	30.64	-2.54%	14,491,149
Jul 11, 2025	32.25	32.50	31.40	31.44	31.44	-3.32%	15,565,495
Jul 10, 2025	32.33	33.41	32.20	32.52	32.52	-1.72%	15,445,403
Jul 9, 2025	32.42	33.15	31.78	33.09	33.09	1.50%	21,740,777
Jul 8, 2025	32.95	33.24	32.52	32.60	32.60	-1.36%	18,177,830
Jul 7, 2025	33.34	33.83	32.99	33.05	33.05	-0.78%	23,039,939
Jul 3, 2025	33.96	34.84	33.30	33.31	33.31	-1.39%	33,741,422
Jul 2, 2025	37.34	37.78	33.76	33.78	33.78	-40.37%	93,566,746
Jul 1, 2025	54.32	57.46	54.23	56.65	56.65	4.37%	10,334,117
Jun 30, 2025	53.83	54.31	53.19	54.28	54.28	0.54%	5,445,251
Jun 27, 2025	53.83	54.24	53.46	53.99	53.99	0.78%	5,925,778
Jun 26, 2025	53.81	55.15	53.26	53.57	53.57	0.11%	6,430,256
Jun 25, 2025	53.87	53.98	53.27	53.51	53.51	-1.00%	4,716,814
Jun 24, 2025	53.43	54.24	53.25	54.05	54.05	1.22%	4,271,715
Jun 23, 2025	54.59	54.65	52.93	53.40	53.40	-1.84%	3,665,453
Jun 20, 2025	55.01	55.55	54.37	54.40	54.40	-1.36%	11,156,607
Jun 18, 2025	54.79	55.30	54.16	55.15	55.15	0.44%	4,751,729
Jun 17, 2025	54.79	55.75	54.60	54.91	54.91	0.42%	4,359,878
Jun 16, 2025	55.23	55.48	53.99	54.68	54.68	-0.98%	5,233,356
Jun 13, 2025	55.15	55.70	54.77	55.22	55.22	-0.29%	3,458,074
Jun 12, 2025	55.08	55.40	54.29	55.38	55.38	0.20%	4,469,252
Jun 11, 2025	55.43	55.94	55.06	55.27	55.27	-0.43%	3,041,833
Jun 10, 2025	56.00	56.00	55.08	55.51	55.51	-0.45%	2,416,985
Jun 9, 2025	55.56	56.10	55.00	55.76	55.76	1.09%	3,388,688
Jun 6, 2025	55.13	55.38	54.52	55.16	55.16	0.58%	4,097,415
Jun 5, 2025	54.94	55.25	54.51	54.84	54.84	-0.18%	4,003,607
Jun 4, 2025	55.60	55.79	54.82	54.94	54.94	-0.78%	3,948,401
Jun 3, 2025	54.90	55.60	54.01	55.37	55.37	0.84%	3,927,225
Jun 2, 2025	55.10	55.38	54.08	54.91	54.91	-2.71%	5,373,475
May 30, 2025	56.45	57.27	56.08	56.44	56.44	-0.14%	6,738,702
May 29, 2025	56.00	56.72	55.73	56.52	56.52	1.05%	3,525,703
May 28, 2025	56.50	57.05	55.88	55.93	55.93	-2.98%	4,625,054
May 27, 2025	57.06	57.98	56.38	57.65	57.65	2.20%	4,299,458
May 23, 2025	58.30	58.52	55.79	56.41	56.41	-2.86%	5,206,804
May 22, 2025	59.90	59.96	58.02	58.07	58.07	-4.40%	4,311,917
May 21, 2025	60.76	61.63	60.58	60.74	60.74	-1.97%	3,227,565
May 20, 2025	61.59	62.21	61.25	61.96	61.96	0.67%	3,249,557
May 19, 2025	61.70	62.11	60.79	61.55	61.55	-0.37%	4,842,054
May 16, 2025	60.27	61.80	59.87	61.78	61.78	2.86%	4,369,139
May 15, 2025	59.66	60.12	56.79	60.06	60.06	0.99%	7,166,891
May 14, 2025	59.96	60.14	59.12	59.47	59.47	0.85%	5,849,493
May 13, 2025	60.91	61.14	58.95	58.97	58.97	-6.20%	8,662,397
May 12, 2025	63.40	64.15	61.12	62.87	62.87	0.13%	4,852,792
May 9, 2025	62.40	63.29	62.03	62.79	62.79	0.59%	4,416,380
May 8, 2025	62.69	63.42	62.32	62.42	62.42	-0.79%	5,007,531
May 7, 2025	59.61	62.92	59.61	62.92	62.92	5.43%	6,554,417
May 6, 2025	59.43	60.37	59.05	59.68	59.68	-0.17%	4,212,849