CNC Historical Price | Market Close

Centene Corporation

High: 68.72; on 07/14/26
Low: 28.84; on 09/08/25
Average: 47.2913; 7.12mm
Net Chg: 35.74; +123.93%

Range-PeriodFields

252 daily bars · USD · High, Low and Average are close-basis over the range.

Date	Last Price	Volume
Tu 09/08/26	64.58	4,353,200
Fr 09/04/26	67.04	2,926,200
Th 09/03/26	68.02	3,581,700
We 09/02/26	67.34	4,826,500
Tu 09/01/26	65.23	4,484,596
Mo 08/31/26	64.34	8,794,461
Fr 08/28/26	64.75	2,526,609
Th 08/27/26	65.33	3,647,692
We 08/26/26	65.47	3,596,280
Tu 08/25/26	65.00	4,343,903
Mo 08/24/26	65.65	3,490,745
Fr 08/21/26	65.02	3,151,600
Th 08/20/26	64.14	3,267,700
We 08/19/26	64.70	2,879,900
Tu 08/18/26	65.22	3,410,500
Mo 08/17/26	64.41	3,555,500
Fr 08/14/26	67.47	2,267,800
Th 08/13/26	66.04	3,538,500
We 08/12/26	67.07	3,241,200
Tu 08/11/26	64.88	2,441,300
Mo 08/10/26	66.57	3,719,800
Fr 08/07/26	65.77	3,526,500

Date	Last Price	Volume
Th 08/06/26	64.20	5,471,400
We 08/05/26	66.99	7,034,100
Tu 08/04/26	64.07	6,025,600
Mo 08/03/26	63.76	6,866,300
Fr 07/31/26	62.22	3,913,500
Th 07/30/26	60.84	7,344,100
We 07/29/26	61.82	8,354,200
Tu 07/28/26	63.91	12,245,500
Mo 07/27/26	64.08	6,875,800

Date	Last Price	Volume
Tu 07/07/26	66.12	4,170,000
Mo 07/06/26	66.05	4,721,800
Th 07/02/26	67.86	3,872,700
We 07/01/26	68.35	5,834,100
Tu 06/30/26	64.19	4,598,000
Mo 06/29/26	64.54	5,920,800
Fr 06/26/26	65.73	5,803,600
Th 06/25/26	64.77	5,803,900
We 06/24/26	62.97

Date	Last Price	Volume
We 06/03/26	59.55	3,922,000
Tu 06/02/26	59.99	3,798,100
Mo 06/01/26	62.00	5,743,000
Fr 05/29/26	59.60	7,905,100
Th 05/28/26	58.91	3,448,300
We 05/27/26	58.82	3,201,000
Tu 05/26/26	57.21	4,259,500
Fr 05/22/26	59.14	2,917,600
Th 05/21/26	57.77

Date	Last Price	Volume
Fr 05/01/26	53.34	5,887,600
Th 04/30/26	53.69	10,929,200
We 04/29/26	53.98	17,912,300
Tu 04/28/26	49.57	17,226,300
Mo 04/27/26	43.50	9,521,600
Fr 04/24/26	41.82	6,473,200
Th 04/23/26	41.09	4,994,900
We 04/22/26	38.93	4,507,600
Tu 04/21/26	39.14	3,657,200

Date	Last Price	Volume
Tu 03/31/26	32.74	5,341,800
Mo 03/30/26	31.80	6,142,800
Fr 03/27/26	32.00	8,570,900
Th 03/26/26	33.56	7,591,200
We 03/25/26	32.73	7,624,700
Tu 03/24/26	32.98	8,198,400
Mo 03/23/26	32.81	9,827,700
Fr 03/20/26	34.40	13,334,700
Th 03/19/26	35.57

Date	Last Price	Volume
Fr 02/27/26	44.88	5,992,500
Th 02/26/26	42.93	4,599,300
We 02/25/26	42.69	4,240,300
Tu 02/24/26	42.37	4,959,200
Mo 02/23/26	43.34	4,513,200
Fr 02/20/26	43.24	5,029,700
Th 02/19/26	43.68	4,322,300
We 02/18/26	43.07	4,578,000
Tu 02/17/26	41.23	4,437,200

Date	Last Price	Volume
Tu 01/27/26	41.53	14,594,400
Mo 01/26/26	46.28	3,881,200
Fr 01/23/26	46.09	3,792,300
Th 01/22/26	45.42	5,197,000
We 01/21/26	45.26	7,887,300
Tu 01/20/26	45.76	4,252,700
Fr 01/16/26	45.75	7,084,400
Th 01/15/26	47.27	4,919,100
We 01/14/26	46.17

Date	Last Price	Volume
Tu 12/23/25	39.60	3,586,200
Mo 12/22/25	39.95	5,009,100
Fr 12/19/25	39.02	10,471,800
Th 12/18/25	39.22	5,144,600
We 12/17/25	38.87	6,387,000
Tu 12/16/25	38.97	7,951,000
Mo 12/15/25	40.45	7,137,000
Fr 12/12/25	40.85	6,318,400
Th 12/11/25	40.46

Date	Last Price	Volume
Th 11/20/25	34.83	8,321,300
We 11/19/25	35.95	6,933,800
Tu 11/18/25	36.93	8,029,500
Mo 11/17/25	37.08	9,098,300
Fr 11/14/25	36.38	7,387,900
Th 11/13/25	36.09	7,244,200
We 11/12/25	36.20	8,729,600
Tu 11/11/25	35.36	9,089,100
Mo 11/10/25	34.25	17,719,000

Date	Last Price	Volume
Tu 10/21/25	36.10	8,230,600
Mo 10/20/25	35.61	6,873,100
Fr 10/17/25	35.27	7,717,200
Th 10/16/25	35.64	6,892,400
We 10/15/25	35.79	8,319,700
Tu 10/14/25	36.44	7,002,800
Mo 10/13/25	36.36	6,496,800
Fr 10/10/25	35.76	9,534,600
Th 10/09/25	37.83

Date	Last Price	Volume
Fr 09/19/25	31.77	21,240,600
Th 09/18/25	32.17	7,020,200
We 09/17/25	32.02	8,889,500
Tu 09/16/25	31.80	10,632,900
Mo 09/15/25	32.64	11,585,800
Fr 09/12/25	33.26	16,869,700
Th 09/11/25	34.08	36,452,700
We 09/10/25	31.27	14,265,600
Tu 09/09/25	31.06	22,476,700