5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
+5.44%
3 MONTH PERFORMANCE
+34.04%
6 MONTH PERFORMANCE
-29.17%
YEAR-TO-DATE PERFORMANCE
-35.88%
1 YEAR PERFORMANCE
-32.97%
Centene Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $38.67 | $38.85 (0.47%) | $39.00 | $38.40 | 4.80 M | $19.08 B |
| 12/03/2025 | $38.78 | $38.81 (0.08%) | $39.34 | $38.59 | 3.84 M | $19.06 B |
| 12/02/2025 | $37.93 | $38.81 (2.32%) | $38.97 | $37.41 | 7.41 M | $19.06 B |
| 12/01/2025 | $39.03 | $37.89 (-2.92%) | $39.10 | $37.86 | 6.43 M | $18.61 B |
| 11/28/2025 | $39.50 | $39.34 (-0.41%) | $39.68 | $39.11 | 2.13 M | $19.32 B |
| 11/26/2025 | $39.32 | $39.46 (0.36%) | $39.93 | $39.17 | 6.69 M | $19.38 B |
| 11/25/2025 | $38.37 | $39.66 (3.36%) | $39.84 | $38.26 | 7.07 M | $19.48 B |
| 11/24/2025 | $39.31 | $38.17 (-2.9%) | $39.71 | $37.33 | 21.10 M | $18.75 B |
| 11/21/2025 | $35.25 | $36.50 (3.55%) | $36.71 | $35.00 | 7.92 M | $17.93 B |
| 11/20/2025 | $36.01 | $34.83 (-3.28%) | $36.28 | $34.39 | 8.32 M | $17.11 B |
| 11/19/2025 | $36.93 | $35.95 (-2.65%) | $37.13 | $35.68 | 6.93 M | $17.66 B |
| 11/18/2025 | $36.81 | $36.93 (0.33%) | $37.00 | $35.46 | 8.03 M | $18.14 B |
| 11/17/2025 | $36.38 | $37.08 (1.92%) | $38.15 | $36.00 | 9.10 M | $18.21 B |
| 11/14/2025 | $35.98 | $36.38 (1.11%) | $36.72 | $35.59 | 7.39 M | $17.87 B |
| 11/13/2025 | $35.80 | $36.09 (0.81%) | $36.50 | $35.46 | 7.24 M | $17.73 B |
| 11/12/2025 | $35.23 | $36.20 (2.75%) | $37.07 | $35.23 | 8.73 M | $17.78 B |
| 11/11/2025 | $34.74 | $35.36 (1.78%) | $35.44 | $34.04 | 9.09 M | $17.37 B |
| 11/10/2025 | $35.52 | $34.25 (-3.58%) | $36.11 | $33.61 | 17.72 M | $16.82 B |
| 11/07/2025 | $37.00 | $37.56 (1.51%) | $37.58 | $36.37 | 10.51 M | $18.45 B |
| 11/06/2025 | $36.97 | $37.10 (0.35%) | $37.92 | $36.90 | 9.43 M | $18.22 B |
| 11/05/2025 | $35.82 | $36.84 (2.85%) | $37.12 | $35.82 | 10.29 M | $18.09 B |
| 11/04/2025 | $34.24 | $36.11 (5.46%) | $36.11 | $34.17 | 10.42 M | $17.74 B |
| 11/03/2025 | $35.28 | $34.50 (-2.21%) | $35.29 | $33.76 | 9.15 M | $16.94 B |
| 10/31/2025 | $34.60 | $35.37 (2.23%) | $35.57 | $34.02 | 10.16 M | $17.37 B |
| 10/30/2025 | $36.76 | $35.02 (-4.73%) | $37.07 | $35.02 | 12.21 M | $17.20 B |
| 10/29/2025 | $36.60 | $37.34 (2.02%) | $37.57 | $34.95 | 27.25 M | $18.34 B |
| 10/28/2025 | $33.74 | $33.19 (-1.63%) | $33.74 | $32.87 | 13.99 M | $16.30 B |
| 10/27/2025 | $34.06 | $33.15 (-2.67%) | $34.14 | $32.98 | 15.47 M | $16.28 B |
| 10/24/2025 | $34.46 | $34.07 (-1.13%) | $34.69 | $33.95 | 8.18 M | $16.82 B |
| 10/23/2025 | $33.42 | $34.36 (2.81%) | $34.53 | $33.00 | 16.68 M | $16.96 B |
| 10/22/2025 | $36.26 | $36.02 (-0.66%) | $36.53 | $35.74 | 8.95 M | $17.78 B |
| 10/21/2025 | $34.49 | $36.10 (4.67%) | $36.27 | $33.79 | 8.23 M | $17.82 B |
| 10/20/2025 | $35.23 | $35.61 (1.08%) | $36.15 | $35.18 | 6.87 M | $17.58 B |
| 10/17/2025 | $35.56 | $35.27 (-0.82%) | $36.09 | $35.03 | 7.72 M | $17.41 B |
| 10/16/2025 | $35.76 | $35.64 (-0.34%) | $36.35 | $35.47 | 6.89 M | $17.59 B |
| 10/15/2025 | $36.25 | $35.79 (-1.27%) | $36.37 | $35.40 | 8.32 M | $17.66 B |
| 10/14/2025 | $35.83 | $36.44 (1.7%) | $36.66 | $35.28 | 7.00 M | $17.98 B |
| 10/13/2025 | $36.22 | $36.36 (0.39%) | $36.44 | $35.77 | 6.50 M | $17.95 B |
| 10/10/2025 | $37.88 | $35.76 (-5.6%) | $37.93 | $35.55 | 9.53 M | $17.65 B |
| 10/09/2025 | $38.76 | $37.83 (-2.4%) | $38.95 | $37.70 | 8.49 M | $18.67 B |
| 10/08/2025 | $38.36 | $38.45 (0.23%) | $39.08 | $38.27 | 11.38 M | $18.98 B |
| 10/07/2025 | $38.30 | $38.42 (0.31%) | $39.28 | $38.01 | 12.65 M | $18.96 B |
| 10/06/2025 | $38.68 | $37.64 (-2.69%) | $39.12 | $37.56 | 13.13 M | $18.58 B |
| 10/03/2025 | $36.92 | $38.70 (4.82%) | $38.86 | $36.92 | 15.15 M | $19.10 B |
| 10/02/2025 | $35.71 | $36.82 (3.11%) | $37.00 | $35.58 | 9.82 M | $18.17 B |
| 10/01/2025 | $35.75 | $35.74 (-0.03%) | $36.20 | $35.48 | 7.25 M | $17.64 B |
| 09/30/2025 | $35.22 | $35.68 (1.31%) | $35.81 | $34.96 | 9.08 M | $17.61 B |
| 09/29/2025 | $34.70 | $35.21 (1.47%) | $35.30 | $34.41 | 8.29 M | $17.38 B |
| 09/26/2025 | $34.62 | $34.86 (0.69%) | $35.42 | $34.44 | 13.62 M | $17.21 B |
| 09/25/2025 | $34.49 | $34.39 (-0.29%) | $34.70 | $33.62 | 15.10 M | $16.97 B |
| 09/24/2025 | $32.73 | $34.65 (5.87%) | $34.85 | $32.59 | 16.53 M | $17.10 B |
| 09/23/2025 | $32.91 | $32.75 (-0.49%) | $33.52 | $32.72 | 9.42 M | $16.16 B |
| 09/22/2025 | $31.67 | $32.70 (3.25%) | $32.88 | $31.65 | 9.25 M | $16.14 B |
| 09/19/2025 | $32.29 | $31.77 (-1.61%) | $32.31 | $31.74 | 21.24 M | $15.68 B |
| 09/18/2025 | $32.24 | $32.17 (-0.22%) | $32.91 | $31.93 | 7.02 M | $15.88 B |
| 09/17/2025 | $32.08 | $32.02 (-0.19%) | $32.63 | $31.73 | 8.89 M | $15.80 B |
| 09/16/2025 | $32.76 | $31.80 (-2.93%) | $32.96 | $31.77 | 10.63 M | $15.69 B |
| 09/15/2025 | $33.24 | $32.64 (-1.81%) | $33.44 | $31.93 | 11.59 M | $16.11 B |
| 09/12/2025 | $33.92 | $33.26 (-1.95%) | $34.78 | $33.07 | 16.87 M | $16.42 B |
| 09/11/2025 | $35.97 | $34.08 (-5.25%) | $36.14 | $34.07 | 36.45 M | $16.82 B |
| 09/10/2025 | $31.01 | $31.27 (0.84%) | $31.34 | $29.98 | 14.27 M | $15.43 B |
| 09/09/2025 | $29.15 | $31.06 (6.55%) | $31.15 | $28.84 | 22.48 M | $15.33 B |
| 09/08/2025 | $29.02 | $28.84 (-0.62%) | $29.07 | $28.33 | 16.10 M | $14.23 B |
| 09/05/2025 | $28.59 | $28.98 (1.36%) | $29.13 | $28.24 | 14.11 M | $14.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
