5 DAY PERFORMANCE
-31.37%
1 MONTH PERFORMANCE
-26.45%
3 MONTH PERFORMANCE
+35.41%
6 MONTH PERFORMANCE
+6.96%
YEAR-TO-DATE PERFORMANCE
+5.30%
1 YEAR PERFORMANCE
-19.74%
Centene Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $65.13 | $65.73 (0.92%) | $65.76 | $64.71 | 5.80 M | $32.34 B |
| 06/25/2026 | $62.76 | $64.77 (3.2%) | $65.64 | $62.76 | 5.80 M | $31.87 B |
| 06/24/2026 | $63.80 | $62.97 (-1.3%) | $63.96 | $61.72 | 5.28 M | $30.99 B |
| 06/23/2026 | $63.62 | $63.14 (-0.75%) | $64.25 | $63.14 | 4.99 M | $31.07 B |
| 06/22/2026 | $62.00 | $63.68 (2.71%) | $64.10 | $61.98 | 4.86 M | $31.33 B |
| 06/18/2026 | $61.15 | $61.02 (-0.21%) | $61.98 | $60.37 | 11.85 M | $30.03 B |
| 06/17/2026 | $61.48 | $60.64 (-1.37%) | $62.41 | $59.90 | 5.71 M | $29.84 B |
| 06/16/2026 | $63.23 | $61.39 (-2.91%) | $63.88 | $60.53 | 6.16 M | $30.21 B |
| 06/15/2026 | $64.62 | $63.40 (-1.89%) | $65.11 | $62.21 | 6.47 M | $31.20 B |
| 06/12/2026 | $64.19 | $65.19 (1.56%) | $65.91 | $63.27 | 4.78 M | $32.08 B |
| 06/11/2026 | $65.34 | $63.54 (-2.75%) | $65.50 | $63.12 | 6.34 M | $31.27 B |
| 06/10/2026 | $66.46 | $65.34 (-1.69%) | $66.52 | $63.80 | 5.85 M | $32.15 B |
| 06/09/2026 | $65.10 | $66.21 (1.71%) | $66.55 | $64.10 | 5.44 M | $32.58 B |
| 06/08/2026 | $62.32 | $65.03 (4.35%) | $65.80 | $62.00 | 7.02 M | $32.00 B |
| 06/05/2026 | $62.65 | $62.33 (-0.51%) | $62.96 | $61.70 | 3.96 M | $30.67 B |
| 06/04/2026 | $60.96 | $62.70 (2.85%) | $63.50 | $60.96 | 5.84 M | $30.85 B |
| 06/03/2026 | $60.22 | $59.55 (-1.11%) | $60.50 | $58.23 | 3.92 M | $29.30 B |
| 06/02/2026 | $61.90 | $59.99 (-3.09%) | $62.00 | $59.54 | 3.80 M | $29.52 B |
| 06/01/2026 | $59.90 | $62.00 (3.51%) | $62.10 | $59.47 | 5.74 M | $30.51 B |
| 05/29/2026 | $58.65 | $59.60 (1.62%) | $59.77 | $58.52 | 7.91 M | $29.33 B |
| 05/28/2026 | $58.96 | $58.91 (-0.08%) | $59.97 | $58.84 | 3.45 M | $28.99 B |
| 05/27/2026 | $58.09 | $58.82 (1.26%) | $58.84 | $57.78 | 3.20 M | $28.94 B |
| 05/26/2026 | $58.98 | $57.21 (-3%) | $59.23 | $56.74 | 4.26 M | $28.15 B |
| 05/22/2026 | $58.39 | $59.14 (1.28%) | $59.20 | $58.11 | 2.92 M | $29.10 B |
| 05/21/2026 | $57.74 | $57.77 (0.05%) | $58.65 | $57.48 | 3.35 M | $28.43 B |
| 05/20/2026 | $60.07 | $58.28 (-2.98%) | $60.76 | $57.93 | 3.11 M | $28.68 B |
| 05/19/2026 | $58.07 | $59.15 (1.86%) | $59.43 | $57.43 | 4.45 M | $29.11 B |
| 05/18/2026 | $58.11 | $58.23 (0.21%) | $58.75 | $57.22 | 4.43 M | $28.65 B |
| 05/15/2026 | $58.49 | $58.27 (-0.38%) | $59.34 | $57.81 | 4.66 M | $28.67 B |
| 05/14/2026 | $58.77 | $58.70 (-0.12%) | $59.35 | $58.17 | 5.85 M | $28.88 B |
| 05/13/2026 | $59.32 | $58.81 (-0.86%) | $59.74 | $58.03 | 6.47 M | $28.94 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 | $20.22 B |
| 04/22/2026 | $39.37 | $38.93 (-1.12%) | $39.70 | $38.36 | 4.51 M | $19.16 B |
| 04/21/2026 | $39.45 | $39.14 (-0.79%) | $39.83 | $38.98 | 3.66 M | $19.26 B |
| 04/20/2026 | $38.41 | $38.31 (-0.26%) | $39.05 | $38.07 | 3.16 M | $18.85 B |
| 04/17/2026 | $39.11 | $38.17 (-2.4%) | $39.46 | $37.92 | 5.47 M | $18.78 B |
| 04/16/2026 | $37.52 | $39.00 (3.94%) | $39.13 | $37.46 | 6.62 M | $19.19 B |
| 04/15/2026 | $37.38 | $37.60 (0.59%) | $37.75 | $36.66 | 4.06 M | $18.50 B |
| 04/14/2026 | $37.59 | $37.26 (-0.88%) | $38.21 | $37.21 | 3.02 M | $18.33 B |
| 04/13/2026 | $36.85 | $37.47 (1.68%) | $37.63 | $36.42 | 4.11 M | $18.44 B |
| 04/10/2026 | $37.45 | $37.30 (-0.4%) | $37.59 | $36.86 | 5.15 M | $18.35 B |
| 04/09/2026 | $37.25 | $37.55 (0.81%) | $37.75 | $36.97 | 3.66 M | $18.48 B |
| 04/08/2026 | $37.10 | $37.28 (0.49%) | $37.38 | $36.53 | 6.64 M | $18.34 B |
| 04/07/2026 | $36.79 | $36.31 (-1.3%) | $36.98 | $35.28 | 7.14 M | $17.87 B |
| 04/06/2026 | $35.20 | $35.40 (0.57%) | $35.75 | $35.05 | 3.68 M | $17.42 B |
| 04/02/2026 | $34.19 | $35.11 (2.69%) | $35.19 | $33.79 | 4.83 M | $17.28 B |
| 04/01/2026 | $32.42 | $33.95 (4.72%) | $34.26 | $32.23 | 5.28 M | $16.71 B |
| 03/31/2026 | $32.02 | $32.74 (2.25%) | $32.88 | $31.89 | 5.34 M | $16.11 B |
| 03/30/2026 | $32.40 | $31.80 (-1.85%) | $32.70 | $31.63 | 6.14 M | $15.65 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.
