Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	54.00	54.10	53.17	53.34	53.34	-0.65%	5,879,128
Apr 30, 2026	53.48	53.92	52.82	53.69	53.69	-0.54%	10,820,239
Apr 29, 2026	50.58	54.62	50.40	53.98	53.98	8.90%	17,825,612
Apr 28, 2026	44.80	49.99	44.22	49.57	49.57	13.95%	17,082,279
Apr 27, 2026	41.78	44.12	41.68	43.50	43.50	4.02%	9,513,376
Apr 24, 2026	41.26	41.88	40.20	41.82	41.82	1.78%	6,454,668
Apr 23, 2026	39.48	41.10	39.25	41.09	41.09	5.55%	4,974,424
Apr 22, 2026	39.37	39.70	38.36	38.93	38.93	-0.54%	4,494,816
Apr 21, 2026	39.45	39.83	38.98	39.14	39.14	2.17%	3,655,263
Apr 20, 2026	38.41	39.05	38.07	38.31	38.31	0.37%	3,163,741
Apr 17, 2026	39.11	39.46	37.92	38.17	38.17	-2.13%	5,465,269
Apr 16, 2026	37.52	39.13	37.46	39.00	39.00	3.72%	6,623,425
Apr 15, 2026	37.38	37.75	36.66	37.60	37.60	0.91%	4,052,682
Apr 14, 2026	37.59	38.21	37.21	37.26	37.26	-0.56%	3,013,769
Apr 13, 2026	36.85	37.63	36.42	37.47	37.47	0.46%	4,100,913
Apr 10, 2026	37.45	37.59	36.86	37.30	37.30	-0.67%	5,139,771
Apr 9, 2026	37.25	37.75	36.97	37.55	37.55	0.72%	3,661,709
Apr 8, 2026	37.10	37.38	36.53	37.28	37.28	2.67%	6,640,253
Apr 7, 2026	36.79	36.98	35.28	36.31	36.31	2.57%	7,121,230
Apr 6, 2026	35.20	35.75	35.05	35.40	35.40	0.83%	3,259,917
Apr 2, 2026	34.19	35.19	33.79	35.11	35.11	3.42%	4,830,880
Apr 1, 2026	32.42	34.26	32.23	33.95	33.95	3.70%	5,277,395
Mar 31, 2026	32.02	32.88	31.89	32.74	32.74	2.96%	5,316,002
Mar 30, 2026	32.40	32.70	31.63	31.80	31.80	-0.62%	6,124,516
Mar 27, 2026	33.45	33.61	31.89	32.00	32.00	-4.65%	7,556,406
Mar 26, 2026	32.70	33.69	32.68	33.56	33.56	2.54%	7,583,022
Mar 25, 2026	33.32	33.62	31.77	32.73	32.73	-0.76%	7,621,084
Mar 24, 2026	32.84	32.98	32.07	32.98	32.98	0.52%	8,058,682
Mar 23, 2026	34.72	34.78	32.55	32.81	32.81	-4.62%	9,803,538
Mar 20, 2026	35.58	35.58	33.99	34.40	34.40	-3.29%	13,111,313
Mar 19, 2026	36.14	37.05	35.51	35.57	35.57	-1.63%	5,651,464
Mar 18, 2026	34.72	36.48	34.46	36.16	36.16	3.49%	4,801,572
Mar 17, 2026	34.87	35.72	34.64	34.94	34.94	0.52%	5,100,069
Mar 16, 2026	34.73	35.13	34.44	34.76	34.76	0.90%	7,580,662
Mar 13, 2026	34.25	34.97	34.18	34.45	34.45	-0.35%	6,296,651
Mar 12, 2026	35.47	35.84	33.85	34.57	34.57	-3.60%	10,882,547
Mar 11, 2026	36.31	36.67	35.66	35.86	35.86	-1.48%	10,171,244
Mar 10, 2026	42.42	42.47	36.28	36.40	36.40	-15.97%	18,068,283
Mar 9, 2026	43.37	43.82	42.05	43.32	43.32	-0.76%	3,914,421
Mar 6, 2026	43.39	43.94	42.61	43.65	43.65	0.88%	4,782,433
Mar 5, 2026	44.61	44.84	43.14	43.27	43.27	-3.82%	3,687,202
Mar 4, 2026	44.16	45.20	43.79	44.99	44.99	2.67%	3,476,972
Mar 3, 2026	43.77	44.28	42.97	43.82	43.82	-1.75%	3,378,423
Mar 2, 2026	44.23	44.61	43.35	44.60	44.60	-0.62%	3,618,006
Feb 27, 2026	42.88	44.93	42.53	44.88	44.88	4.54%	5,992,460
Feb 26, 2026	42.95	43.53	42.28	42.93	42.93	0.56%	4,599,361
Feb 25, 2026	42.80	43.75	42.67	42.69	42.69	0.76%	4,240,408
Feb 24, 2026	43.57	44.18	41.75	42.37	42.37	-2.24%	4,959,558
Feb 23, 2026	42.83	43.93	42.74	43.34	43.34	0.23%	4,513,291
Feb 20, 2026	43.33	43.52	42.52	43.24	43.24	-1.01%	5,029,712