Centene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	63.83	64.76	62.53	64.08	64.08	1.06%	6,852,186
Jul 24, 2026	64.19	64.60	62.97	63.41	63.41	-0.52%	2,763,473
Jul 23, 2026	63.95	64.90	62.86	63.74	63.74	-3.26%	4,699,543
Jul 22, 2026	67.24	67.57	65.56	65.89	65.89	-2.52%	4,463,858
Jul 21, 2026	65.45	67.64	65.11	67.59	67.59	2.66%	3,276,813
Jul 20, 2026	66.65	67.00	65.83	65.84	65.84	-0.90%	2,799,484
Jul 17, 2026	64.13	66.50	63.39	66.44	66.44	3.99%	4,777,485
Jul 16, 2026	67.84	68.00	63.77	63.89	63.89	-4.08%	5,201,070
Jul 15, 2026	66.96	67.19	63.20	66.61	66.61	-3.07%	4,398,251
Jul 14, 2026	68.60	69.36	68.10	68.72	68.72	0.63%	3,314,657
Jul 13, 2026	67.90	68.69	67.57	68.29	68.29	1.40%	2,751,347
Jul 10, 2026	67.71	68.01	66.63	67.35	67.35	-0.37%	2,175,228
Jul 9, 2026	66.51	67.87	66.12	67.60	67.60	0.76%	2,974,097
Jul 8, 2026	66.33	68.94	66.00	67.09	67.09	1.47%	4,097,513
Jul 7, 2026	67.21	67.98	65.66	66.12	66.12	0.11%	4,026,148
Jul 6, 2026	67.45	67.82	65.04	66.05	66.05	-2.67%	4,701,150
Jul 2, 2026	68.80	69.29	67.05	67.86	67.86	-0.72%	3,812,381
Jul 1, 2026	66.48	68.41	65.44	68.35	68.35	6.48%	5,795,470
Jun 30, 2026	64.45	64.91	63.71	64.19	64.19	-0.54%	4,557,876
Jun 29, 2026	65.20	65.47	63.88	64.54	64.54	-1.81%	4,023,807
Jun 26, 2026	65.13	65.76	64.71	65.73	65.73	1.48%	5,242,753
Jun 25, 2026	62.76	65.64	62.76	64.77	64.77	2.86%	5,803,103
Jun 24, 2026	63.80	63.96	61.72	62.97	62.97	-0.27%	5,112,468
Jun 23, 2026	63.62	64.25	63.14	63.14	63.14	-0.85%	4,915,306
Jun 22, 2026	62.00	64.10	61.98	63.68	63.68	4.36%	4,826,853
Jun 18, 2026	61.15	61.98	60.37	61.02	61.02	0.63%	10,537,203
Jun 17, 2026	61.48	62.41	59.90	60.64	60.64	-1.22%	5,702,065
Jun 16, 2026	63.23	63.88	60.53	61.39	61.39	-3.17%	6,158,292
Jun 15, 2026	64.62	65.11	62.21	63.40	63.40	-2.75%	6,427,692
Jun 12, 2026	64.19	65.91	63.27	65.19	65.19	2.60%	4,773,178
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