Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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