Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	34.49	34.70	33.62	34.39	34.39	-0.75%	15,097,247
Sep 24, 2025	32.73	34.85	32.59	34.65	34.65	5.80%	16,526,477
Sep 23, 2025	32.91	33.52	32.72	32.75	32.75	0.15%	9,423,595
Sep 22, 2025	31.67	32.88	31.65	32.70	32.70	2.93%	9,254,444
Sep 19, 2025	32.29	32.31	31.74	31.77	31.77	-1.24%	21,240,569
Sep 18, 2025	32.25	32.91	31.93	32.17	32.17	0.47%	7,020,235
Sep 17, 2025	32.08	32.63	31.73	32.02	32.02	0.69%	8,889,524
Sep 16, 2025	32.76	32.96	31.77	31.80	31.80	-2.57%	10,632,871
Sep 15, 2025	33.24	33.44	31.93	32.64	32.64	-1.86%	11,585,800
Sep 12, 2025	33.93	34.78	33.07	33.26	33.26	-2.41%	16,869,690
Sep 11, 2025	35.97	36.14	34.07	34.08	34.08	8.99%	36,452,696
Sep 10, 2025	31.01	31.34	29.98	31.27	31.27	0.68%	14,265,596
Sep 9, 2025	29.15	31.15	28.84	31.06	31.06	7.70%	22,476,674
Sep 8, 2025	29.02	29.07	28.33	28.84	28.84	-0.48%	16,102,372
Sep 5, 2025	28.59	29.13	28.24	28.98	28.98	1.15%	14,113,665
Sep 4, 2025	29.25	29.30	28.26	28.65	28.65	-4.69%	23,984,701
Sep 3, 2025	29.50	30.06	29.42	30.06	30.06	1.49%	11,497,900
Sep 2, 2025	29.13	29.79	28.72	29.62	29.62	2.00%	10,033,682
Aug 29, 2025	28.42	29.09	28.38	29.04	29.04	2.33%	8,352,478
Aug 28, 2025	28.93	28.93	28.24	28.38	28.38	-1.60%	7,287,168
Aug 27, 2025	28.54	29.27	28.54	28.84	28.84	0.63%	7,074,038
Aug 26, 2025	29.01	29.07	28.42	28.66	28.66	-1.44%	13,624,019
Aug 25, 2025	29.40	29.49	28.76	29.08	29.08	-1.12%	6,828,381
Aug 22, 2025	29.17	29.62	29.12	29.41	29.41	2.08%	10,906,165
Aug 21, 2025	29.24	29.31	28.56	28.81	28.81	-2.01%	12,908,770
Aug 20, 2025	29.32	29.79	29.11	29.40	29.40	0.24%	15,403,737
Aug 19, 2025	29.05	30.17	28.91	29.33	29.33	1.17%	16,739,968
Aug 18, 2025	28.87	29.56	28.71	28.99	28.99	1.76%	15,240,363
Aug 15, 2025	27.80	28.68	27.76	28.49	28.49	5.79%	19,641,129