5 DAY PERFORMANCE
-22.57%
1 MONTH PERFORMANCE
+15.64%
3 MONTH PERFORMANCE
+6.78%
6 MONTH PERFORMANCE
+20.06%
YEAR-TO-DATE PERFORMANCE
+5.30%
1 YEAR PERFORMANCE
-26.52%
Centene Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $59.32 | $58.81 (-0.86%) | $59.74 | $58.03 | 4.88 M | $28.99 B |
| 05/12/2026 | $56.38 | $59.31 (5.2%) | $59.50 | $55.78 | 9.43 M | $29.18 B |
| 05/11/2026 | $56.45 | $56.36 (-0.16%) | $57.03 | $55.62 | 5.96 M | $27.73 B |
| 05/08/2026 | $55.20 | $55.96 (1.38%) | $56.35 | $53.70 | 5.30 M | $27.54 B |
| 05/07/2026 | $54.99 | $54.98 (-0.02%) | $55.97 | $54.74 | 8.82 M | $27.05 B |
| 05/06/2026 | $52.59 | $55.33 (5.21%) | $55.67 | $52.00 | 7.99 M | $27.23 B |
| 05/05/2026 | $53.49 | $52.98 (-0.95%) | $54.75 | $52.87 | 5.03 M | $26.07 B |
| 05/04/2026 | $53.02 | $53.56 (1.02%) | $53.93 | $52.95 | 5.33 M | $26.36 B |
| 05/01/2026 | $54.00 | $53.34 (-1.22%) | $54.10 | $53.17 | 5.89 M | $26.25 B |
| 04/30/2026 | $53.48 | $53.69 (0.39%) | $53.92 | $52.82 | 10.93 M | $26.42 B |
| 04/29/2026 | $50.58 | $53.98 (6.72%) | $54.62 | $50.40 | 17.91 M | $26.56 B |
| 04/28/2026 | $44.80 | $49.57 (10.65%) | $49.99 | $44.22 | 17.23 M | $24.39 B |
| 04/27/2026 | $41.78 | $43.51 (4.14%) | $44.12 | $41.68 | 9.52 M | $21.41 B |
| 04/24/2026 | $41.26 | $41.82 (1.36%) | $41.88 | $40.20 | 6.47 M | $20.58 B |
| 04/23/2026 | $39.48 | $41.09 (4.08%) | $41.10 | $39.25 | 4.99 M | $20.18 B |
| 04/22/2026 | $39.37 | $38.93 (-1.12%) | $39.70 | $38.36 | 4.51 M | $19.12 B |
| 04/21/2026 | $39.45 | $39.14 (-0.79%) | $39.83 | $38.98 | 3.66 M | $19.22 B |
| 04/20/2026 | $38.41 | $38.31 (-0.26%) | $39.05 | $38.07 | 3.16 M | $18.81 B |
| 04/17/2026 | $39.11 | $38.17 (-2.4%) | $39.46 | $37.92 | 5.47 M | $18.74 B |
| 04/16/2026 | $37.52 | $39.00 (3.94%) | $39.13 | $37.46 | 6.62 M | $19.15 B |
| 04/15/2026 | $37.38 | $37.60 (0.59%) | $37.75 | $36.66 | 4.06 M | $18.46 B |
| 04/14/2026 | $37.59 | $37.26 (-0.88%) | $38.21 | $37.21 | 3.02 M | $18.30 B |
| 04/13/2026 | $36.85 | $37.47 (1.68%) | $37.63 | $36.42 | 4.11 M | $18.40 B |
| 04/10/2026 | $37.45 | $37.30 (-0.4%) | $37.59 | $36.86 | 5.15 M | $18.32 B |
| 04/09/2026 | $37.25 | $37.55 (0.81%) | $37.75 | $36.97 | 3.66 M | $18.44 B |
| 04/08/2026 | $37.10 | $37.28 (0.49%) | $37.38 | $36.53 | 6.64 M | $18.31 B |
| 04/07/2026 | $36.79 | $36.31 (-1.3%) | $36.98 | $35.28 | 7.14 M | $17.83 B |
| 04/06/2026 | $35.20 | $35.40 (0.57%) | $35.75 | $35.05 | 3.68 M | $17.38 B |
| 04/02/2026 | $34.19 | $35.11 (2.69%) | $35.19 | $33.79 | 4.83 M | $17.24 B |
| 04/01/2026 | $32.42 | $33.95 (4.72%) | $34.26 | $32.23 | 5.28 M | $16.67 B |
| 03/31/2026 | $32.02 | $32.74 (2.25%) | $32.88 | $31.89 | 5.34 M | $16.08 B |
| 03/30/2026 | $32.40 | $31.80 (-1.85%) | $32.70 | $31.63 | 6.14 M | $15.62 B |
| 03/27/2026 | $33.45 | $32.00 (-4.33%) | $33.61 | $31.89 | 8.57 M | $15.71 B |
| 03/26/2026 | $32.70 | $33.56 (2.63%) | $33.69 | $32.68 | 7.59 M | $16.48 B |
| 03/25/2026 | $33.32 | $32.73 (-1.77%) | $33.62 | $31.77 | 7.62 M | $16.07 B |
| 03/24/2026 | $32.84 | $32.98 (0.43%) | $32.98 | $32.07 | 8.20 M | $16.20 B |
| 03/23/2026 | $34.72 | $32.81 (-5.5%) | $34.78 | $32.55 | 9.83 M | $16.11 B |
| 03/20/2026 | $35.58 | $34.40 (-3.32%) | $35.58 | $33.99 | 13.33 M | $16.89 B |
| 03/19/2026 | $36.14 | $35.57 (-1.58%) | $37.05 | $35.51 | 5.73 M | $17.47 B |
| 03/18/2026 | $34.72 | $36.16 (4.15%) | $36.48 | $34.46 | 4.81 M | $17.76 B |
| 03/17/2026 | $34.87 | $34.94 (0.2%) | $35.72 | $34.64 | 5.59 M | $17.16 B |
| 03/16/2026 | $34.73 | $34.76 (0.09%) | $35.13 | $34.44 | 7.58 M | $17.07 B |
| 03/13/2026 | $34.25 | $34.45 (0.58%) | $34.97 | $34.18 | 6.30 M | $16.92 B |
| 03/12/2026 | $35.47 | $34.57 (-2.54%) | $35.84 | $33.85 | 11.11 M | $16.98 B |
| 03/11/2026 | $36.31 | $35.86 (-1.24%) | $36.67 | $35.66 | 10.27 M | $17.61 B |
| 03/10/2026 | $42.42 | $36.40 (-14.19%) | $42.47 | $36.28 | 18.13 M | $17.87 B |
| 03/09/2026 | $43.37 | $43.32 (-0.12%) | $43.82 | $42.05 | 3.91 M | $21.27 B |
| 03/06/2026 | $43.39 | $43.65 (0.6%) | $43.94 | $42.61 | 4.78 M | $21.44 B |
| 03/05/2026 | $44.61 | $43.27 (-3%) | $44.84 | $43.14 | 3.73 M | $21.25 B |
| 03/04/2026 | $44.16 | $44.99 (1.88%) | $45.20 | $43.79 | 3.49 M | $22.09 B |
| 03/03/2026 | $43.77 | $43.82 (0.11%) | $44.28 | $42.97 | 3.38 M | $21.52 B |
| 03/02/2026 | $44.23 | $44.60 (0.84%) | $44.61 | $43.35 | 3.62 M | $21.90 B |
| 02/27/2026 | $42.88 | $44.88 (4.66%) | $44.93 | $42.53 | 5.99 M | $22.04 B |
| 02/26/2026 | $42.95 | $42.93 (-0.05%) | $43.53 | $42.28 | 4.60 M | $21.08 B |
| 02/25/2026 | $42.80 | $42.69 (-0.26%) | $43.75 | $42.67 | 4.24 M | $20.96 B |
| 02/24/2026 | $43.57 | $42.37 (-2.75%) | $44.18 | $41.75 | 4.96 M | $20.81 B |
| 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 |
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.
