Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	58.39	59.13	58.11	58.75	-	1.70%	834,375
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
Mar 31, 2026	32.02	32.88	31.89	32.74	32.74	2.96%	5,341,840
Mar 30, 2026	32.40	32.70	31.63	31.80	31.80	-0.62%	6,142,804
Mar 27, 2026	33.45	33.61	31.89	32.00	32.00	-4.65%	8,571,133
Mar 26, 2026	32.70	33.69	32.68	33.56	33.56	2.54%	7,591,174
Mar 25, 2026	33.32	33.62	31.77	32.73	32.73	-0.76%	7,624,723
Mar 24, 2026	32.84	32.98	32.07	32.98	32.98	0.52%	8,198,735
Mar 23, 2026	34.72	34.78	32.55	32.81	32.81	-4.62%	9,827,738
Mar 20, 2026	35.58	35.58	33.99	34.40	34.40	-3.29%	13,334,651
Mar 19, 2026	36.14	37.05	35.51	35.57	35.57	-1.63%	5,727,354
Mar 18, 2026	34.72	36.48	34.46	36.16	36.16	3.49%	4,810,221
Mar 17, 2026	34.87	35.72	34.64	34.94	34.94	0.52%	5,590,698
Mar 16, 2026	34.73	35.13	34.44	34.76	34.76	0.90%	7,581,570
Mar 13, 2026	34.25	34.97	34.18	34.45	34.45	-0.35%	6,300,236