Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	65.34	65.50	63.12	63.54	63.54	-2.75%	5,644,034
Jun 10, 2026	66.46	66.52	63.80	65.34	65.34	-1.31%	5,742,762
Jun 9, 2026	65.10	66.55	64.10	66.21	66.21	1.81%	5,409,090
Jun 8, 2026	62.32	65.80	62.00	65.03	65.03	4.33%	7,015,847
Jun 5, 2026	62.65	62.96	61.70	62.33	62.33	-0.59%	3,915,103
Jun 4, 2026	60.96	63.50	60.96	62.70	62.70	5.29%	5,831,142
Jun 3, 2026	60.22	60.50	58.23	59.55	59.55	-0.73%	3,833,162
Jun 2, 2026	61.90	62.00	59.54	59.99	59.99	-3.24%	3,793,657
Jun 1, 2026	59.90	62.10	59.47	62.00	62.00	4.03%	5,649,017
May 29, 2026	58.65	59.77	58.52	59.60	59.60	1.17%	7,467,500
May 28, 2026	58.96	59.97	58.84	58.91	58.91	0.15%	3,421,849
May 27, 2026	58.09	58.84	57.78	58.82	58.82	2.81%	3,166,973
May 26, 2026	58.98	59.23	56.74	57.21	57.21	-3.26%	4,212,970
May 22, 2026	58.39	59.20	58.11	59.14	59.14	2.37%	2,737,745
May 21, 2026	57.74	58.65	57.48	57.77	57.77	-0.88%	3,318,939
May 20, 2026	60.07	60.76	57.93	58.28	58.28	-1.47%	3,085,209
May 19, 2026	58.07	59.43	57.43	59.15	59.15	1.58%	4,423,261
May 18, 2026	58.11	58.75	57.22	58.23	58.23	-0.07%	4,275,911
May 15, 2026	58.49	59.34	57.81	58.27	58.27	-0.73%	4,662,709
May 14, 2026	58.77	59.35	58.17	58.70	58.70	-0.19%	5,851,790
May 13, 2026	59.32	59.74	58.03	58.81	58.81	-0.84%	6,467,832
May 12, 2026	56.38	59.50	55.78	59.31	59.31	5.23%	9,427,268
May 11, 2026	56.45	57.03	55.62	56.36	56.36	0.71%	5,959,879
May 8, 2026	55.20	56.35	53.70	55.96	55.96	1.78%	5,296,248
May 7, 2026	54.99	55.97	54.74	54.98	54.98	-0.63%	8,815,686
May 6, 2026	52.59	55.67	52.00	55.33	55.33	4.44%	7,989,119
May 5, 2026	53.49	54.75	52.87	52.98	52.98	-1.08%	5,033,587
May 4, 2026	53.02	53.93	52.95	53.56	53.56	0.41%	5,328,530
May 1, 2026	54.00	54.10	53.17	53.34	53.34	-0.65%	5,887,824
Apr 30, 2026	53.48	53.92	52.82	53.69	53.69	-0.54%	10,929,153
Apr 29, 2026	50.58	54.62	50.40	53.98	53.98	8.90%	17,912,327
Apr 28, 2026	44.80	49.99	44.22	49.57	49.57	13.95%	17,226,291
Apr 27, 2026	41.78	44.12	41.68	43.50	43.50	4.02%	9,521,589
Apr 24, 2026	41.26	41.88	40.20	41.82	41.82	1.78%	6,473,197
Apr 23, 2026	39.48	41.10	39.25	41.09	41.09	5.55%	4,994,935
Apr 22, 2026	39.37	39.70	38.36	38.93	38.93	-0.54%	4,507,658
Apr 21, 2026	39.45	39.83	38.98	39.14	39.14	2.17%	3,657,204
Apr 20, 2026	38.41	39.05	38.07	38.31	38.31	0.37%	3,164,095
Apr 17, 2026	39.11	39.46	37.92	38.17	38.17	-2.13%	5,467,694
Apr 16, 2026	37.52	39.13	37.46	39.00	39.00	3.72%	6,623,844
Apr 15, 2026	37.38	37.75	36.66	37.60	37.60	0.91%	4,057,274
Apr 14, 2026	37.59	38.21	37.21	37.26	37.26	-0.56%	3,016,503
Apr 13, 2026	36.85	37.63	36.42	37.47	37.47	0.46%	4,106,451
Apr 10, 2026	37.45	37.59	36.86	37.30	37.30	-0.67%	5,145,525
Apr 9, 2026	37.25	37.75	36.97	37.55	37.55	0.72%	3,663,891
Apr 8, 2026	37.10	37.38	36.53	37.28	37.28	2.67%	6,642,286
Apr 7, 2026	36.79	36.98	35.28	36.31	36.31	2.57%	7,144,784
Apr 6, 2026	35.20	35.75	35.05	35.40	35.40	0.83%	3,679,051
Apr 2, 2026	34.19	35.19	33.79	35.11	35.11	3.42%	4,832,139
Apr 1, 2026	32.42	34.26	32.23	33.95	33.95	3.70%	5,279,005