5 DAY PERFORMANCE
-4.08%
1 MONTH PERFORMANCE
-9.09%
3 MONTH PERFORMANCE
+9.77%
6 MONTH PERFORMANCE
+42.47%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
-28.90%
Centene Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/24/2026 | $43.57 | $41.88 (-3.88%) | $44.17 | $41.87 | 1.47 M | |
| 02/23/2026 | $42.83 | $43.34 (1.19%) | $43.93 | $42.74 | 4.51 M | $21.28 B |
| 02/20/2026 | $43.33 | $43.24 (-0.21%) | $43.52 | $42.52 | 5.03 M | $21.23 B |
| 02/19/2026 | $43.10 | $43.68 (1.35%) | $43.79 | $42.78 | 4.32 M | $21.45 B |
| 02/18/2026 | $41.50 | $43.07 (3.78%) | $43.14 | $41.06 | 4.58 M | $21.15 B |
| 02/17/2026 | $40.78 | $41.23 (1.1%) | $41.93 | $40.50 | 4.44 M | $20.25 B |
| 02/13/2026 | $38.85 | $40.58 (4.45%) | $40.68 | $38.85 | 4.54 M | $19.93 B |
| 02/12/2026 | $40.40 | $39.18 (-3.02%) | $40.83 | $39.00 | 8.83 M | $19.24 B |
| 02/11/2026 | $39.40 | $40.43 (2.61%) | $40.52 | $39.17 | 4.60 M | $19.85 B |
| 02/10/2026 | $38.46 | $39.61 (2.99%) | $40.14 | $37.94 | 6.36 M | $19.45 B |
| 02/09/2026 | $38.42 | $38.04 (-0.99%) | $38.88 | $37.71 | 7.87 M | $18.68 B |
| 02/06/2026 | $37.24 | $38.46 (3.28%) | $39.85 | $36.06 | 16.61 M | $18.89 B |
| 02/05/2026 | $40.66 | $39.92 (-1.82%) | $41.27 | $39.80 | 10.99 M | $19.60 B |
| 02/04/2026 | $42.12 | $40.96 (-2.75%) | $42.72 | $40.82 | 6.85 M | $20.11 B |
| 02/03/2026 | $42.73 | $42.51 (-0.51%) | $43.45 | $41.96 | 6.59 M | $20.88 B |
| 02/02/2026 | $42.67 | $42.80 (0.3%) | $42.94 | $42.21 | 5.47 M | $21.02 B |
| 01/30/2026 | $43.55 | $43.32 (-0.53%) | $43.95 | $42.76 | 5.14 M | $21.28 B |
| 01/29/2026 | $42.09 | $43.60 (3.59%) | $43.60 | $41.91 | 8.23 M | $21.41 B |
| 01/28/2026 | $41.19 | $41.90 (1.72%) | $42.01 | $40.66 | 7.86 M | $20.58 B |
| 01/27/2026 | $44.00 | $41.53 (-5.61%) | $45.25 | $40.12 | 14.59 M | $20.40 B |
| 01/26/2026 | $46.05 | $46.28 (0.5%) | $46.53 | $45.95 | 3.88 M | $22.73 B |
| 01/23/2026 | $45.39 | $46.09 (1.54%) | $46.19 | $45.17 | 3.79 M | $22.64 B |
| 01/22/2026 | $45.15 | $45.42 (0.6%) | $45.63 | $44.71 | 5.20 M | $22.31 B |
| 01/21/2026 | $44.99 | $45.26 (0.6%) | $45.90 | $43.28 | 7.89 M | $22.23 B |
| 01/20/2026 | $44.99 | $45.76 (1.71%) | $46.27 | $44.44 | 4.25 M | $22.47 B |
| 01/16/2026 | $46.92 | $45.75 (-2.49%) | $47.02 | $45.70 | 7.08 M | $22.47 B |
| 01/15/2026 | $46.05 | $47.27 (2.65%) | $47.68 | $45.59 | 4.92 M | $23.22 B |
| 01/14/2026 | $45.73 | $46.17 (0.96%) | $46.30 | $45.59 | 4.55 M | $22.68 B |
| 01/13/2026 | $46.22 | $45.76 (-1%) | $46.65 | $45.67 | 4.44 M | $22.47 B |
| 01/12/2026 | $45.50 | $46.39 (1.96%) | $46.59 | $44.79 | 5.23 M | $22.78 B |
| 01/09/2026 | $47.18 | $46.61 (-1.21%) | $47.47 | $46.57 | 6.09 M | $22.89 B |
| 01/08/2026 | $46.27 | $46.92 (1.4%) | $47.34 | $46.00 | 9.59 M | $23.04 B |
| 01/07/2026 | $46.81 | $45.77 (-2.22%) | $46.89 | $45.47 | 7.77 M | $22.48 B |
| 01/06/2026 | $44.99 | $45.74 (1.67%) | $45.99 | $44.95 | 7.82 M | $22.46 B |
| 01/05/2026 | $42.99 | $44.68 (3.93%) | $44.93 | $42.62 | 9.21 M | $21.94 B |
| 01/02/2026 | $41.18 | $41.78 (1.46%) | $42.07 | $40.53 | 4.55 M | $20.52 B |
| 12/31/2025 | $41.19 | $41.15 (-0.1%) | $41.80 | $41.05 | 3.67 M | $20.21 B |
| 12/30/2025 | $40.79 | $41.21 (1.03%) | $41.63 | $40.79 | 4.56 M | $20.24 B |
| 12/29/2025 | $40.55 | $40.81 (0.64%) | $40.99 | $40.51 | 3.90 M | $20.04 B |
| 12/26/2025 | $39.92 | $40.51 (1.48%) | $40.53 | $39.82 | 2.67 M | $19.90 B |
| 12/24/2025 | $39.46 | $39.89 (1.09%) | $40.11 | $39.39 | 2.54 M | $19.59 B |
| 12/23/2025 | $39.92 | $39.60 (-0.8%) | $39.99 | $39.34 | 3.59 M | $19.45 B |
| 12/22/2025 | $38.79 | $39.95 (2.99%) | $40.15 | $38.58 | 5.01 M | $19.62 B |
| 12/19/2025 | $39.24 | $39.02 (-0.56%) | $39.86 | $38.97 | 10.47 M | $19.16 B |
| 12/18/2025 | $38.64 | $39.22 (1.5%) | $39.91 | $38.27 | 5.14 M | $19.26 B |
| 12/17/2025 | $39.07 | $38.87 (-0.51%) | $39.15 | $38.02 | 6.39 M | $19.09 B |
| 12/16/2025 | $40.29 | $38.97 (-3.28%) | $40.47 | $38.36 | 7.95 M | $19.14 B |
| 12/15/2025 | $41.11 | $40.45 (-1.61%) | $41.25 | $40.44 | 7.14 M | $19.87 B |
| 12/12/2025 | $40.86 | $40.85 (-0.02%) | $41.74 | $40.64 | 6.32 M | $20.06 B |
| 12/11/2025 | $38.46 | $40.46 (5.2%) | $41.40 | $38.45 | 9.02 M | $19.87 B |
| 12/10/2025 | $37.89 | $38.67 (2.06%) | $38.85 | $37.25 | 8.41 M | $18.99 B |
| 12/09/2025 | $37.90 | $38.08 (0.47%) | $38.37 | $37.85 | 4.35 M | $18.70 B |
| 12/08/2025 | $38.67 | $37.88 (-2.04%) | $38.67 | $37.77 | 5.17 M | $18.60 B |
| 12/05/2025 | $38.88 | $38.34 (-1.39%) | $38.88 | $37.75 | 7.47 M | $18.83 B |
| 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 |
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.
