Centene Corporation$67.66GEHC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $69.47 | $70.36 | $68.85 | $70.26 | +0.76% | 3.43M |
| Aug 3, 2026 | $69.61 | $70.27 | $68.84 | $69.73 | +2.51% | 4.37M |
| Jul 31, 2026 | $68.84 | $69.02 | $67.16 | $68.02 | -2.75% | 5.13M |
| Jul 30, 2026 | $71.37 | $71.82 | $68.26 | $69.94 | -2.73% | 7.67M |
| Jul 29, 2026 | $69.32 | $72.04 | $68.08 | $71.90 | +12.15% | 15.27M |
| Jul 28, 2026 | $61.40 | $64.26 | $61.40 | $64.11 | +4.89% | 7.99M |
| Jul 27, 2026 | $62.04 | $62.70 | $60.93 | $61.12 | +0.89% | 6.05M |
| Jul 24, 2026 | $62.47 | $62.75 | $60.20 | $60.58 | -2.27% | 9.13M |
| Jul 23, 2026 | $61.00 | $62.22 | $60.80 | $61.99 | +0.94% | 4.47M |
| Jul 22, 2026 | $62.39 | $62.70 | $61.34 | $61.41 | -1.02% | 3.06M |
| Jul 21, 2026 | $61.93 | $63.08 | $61.87 | $62.04 | -1.26% | 3.13M |
| Jul 20, 2026 | $63.36 | $63.48 | $62.51 | $62.83 | -0.38% | 4.73M |
| Jul 17, 2026 | $65.50 | $66.28 | $62.64 | $63.07 | -4.00% | 7.59M |
| Jul 16, 2026 | $63.19 | $65.75 | $63.18 | $65.70 | +3.96% | 6.11M |
| Jul 15, 2026 | $61.91 | $63.82 | $61.79 | $63.20 | +2.50% | 6.77M |
| Jul 14, 2026 | $63.51 | $63.72 | $60.53 | $61.66 | -5.59% | 12.14M |
| Jul 13, 2026 | $64.52 | $66.06 | $64.52 | $65.31 | +0.94% | 4.03M |
| Jul 10, 2026 | $64.93 | $65.25 | $64.19 | $64.70 | 0.00% | 2.56M |
| Jul 9, 2026 | $64.81 | $64.81 | $63.46 | $64.70 | +0.03% | 3.11M |
| Jul 8, 2026 | $65.24 | $65.48 | $63.70 | $64.68 | -0.32% | 4.04M |
| Jul 7, 2026 | $65.92 | $66.45 | $64.62 | $64.89 | +0.08% | 3.62M |
| Jul 6, 2026 | $65.75 | $66.05 | $63.86 | $64.84 | -1.11% | 4.93M |
| Jul 2, 2026 | $65.50 | $66.34 | $64.73 | $65.57 | +1.09% | 4.52M |
| Jul 1, 2026 | $64.62 | $65.75 | $64.36 | $64.86 | +1.33% | 3.72M |
| Jun 30, 2026 | $64.90 | $64.90 | $63.06 | $64.01 | -1.60% | 6.60M |
| Jun 29, 2026 | $65.69 | $65.85 | $64.44 | $65.05 | -1.08% | 4.01M |
| Jun 26, 2026 | $65.19 | $65.99 | $65.00 | $65.76 | +1.26% | 5.19M |
| Jun 25, 2026 | $64.85 | $65.70 | $64.38 | $64.94 | +0.09% | 4.48M |
| Jun 24, 2026 | $64.06 | $65.93 | $64.04 | $64.88 | +1.82% | 5.43M |
| Jun 23, 2026 | $61.49 | $64.00 | $61.00 | $63.72 | +5.08% | 7.76M |
| Jun 22, 2026 | $61.09 | $61.50 | $60.32 | $60.64 | -1.54% | 5.82M |
| Jun 18, 2026 | $60.42 | $62.04 | $59.97 | $61.59 | +0.72% | 8.34M |
| Jun 17, 2026 | $63.00 | $63.34 | $60.78 | $61.15 | -3.29% | 5.05M |
| Jun 16, 2026 | $64.86 | $65.09 | $62.91 | $63.23 | -2.36% | 4.63M |
| Jun 15, 2026 | $66.06 | $66.44 | $64.64 | $64.76 | -0.64% | 3.41M |
| Jun 12, 2026 | $64.61 | $65.41 | $63.70 | $65.18 | +1.04% | 3.17M |
| Jun 11, 2026 | $64.22 | $65.00 | $63.02 | $64.51 | +1.18% | 3.06M |
| Jun 10, 2026 | $65.69 | $66.25 | $63.74 | $63.76 | -3.41% | 3.80M |
| Jun 9, 2026 | $65.10 | $66.41 | $64.77 | $66.01 | +2.07% | 4.88M |
| Jun 8, 2026 | $64.75 | $65.25 | $64.28 | $64.67 | 0.00% | 4.64M |
| Jun 5, 2026 | $63.80 | $64.78 | $63.58 | $64.67 | +1.35% | 4.93M |
| Jun 4, 2026 | $62.63 | $64.71 | $62.51 | $63.81 | +2.87% | 4.47M |
| Jun 3, 2026 | $61.68 | $62.11 | $60.73 | $62.03 | +0.06% | 4.29M |
| Jun 2, 2026 | $62.18 | $62.60 | $61.52 | $61.99 | -1.12% | 3.23M |
| Jun 1, 2026 | $62.56 | $62.74 | $60.87 | $62.69 | +0.56% | 8.59M |
| May 29, 2026 | $62.75 | $63.04 | $62.19 | $62.34 | -0.83% | 5.62M |
| May 28, 2026 | $63.31 | $63.66 | $62.33 | $62.86 | -1.60% | 4.52M |
| May 27, 2026 | $65.00 | $65.63 | $63.33 | $63.88 | -0.47% | 3.98M |
| May 26, 2026 | $64.23 | $65.09 | $63.50 | $64.18 | -0.08% | 4.02M |
| May 22, 2026 | $64.29 | $65.10 | $63.91 | $64.23 | -0.16% | 3.18M |
| May 21, 2026 | $64.20 | $65.00 | $62.73 | $64.33 | +0.11% | 5.11M |
| May 20, 2026 | $61.93 | $64.39 | $61.00 | $64.26 | +4.35% | 8.74M |
| May 19, 2026 | $61.41 | $62.39 | $61.19 | $61.58 | +0.11% | 5.31M |
| May 18, 2026 | $60.99 | $62.56 | $60.86 | $61.51 | +1.23% | 5.00M |
| May 15, 2026 | $62.37 | $62.64 | $60.67 | $60.76 | -3.05% | 4.78M |
| May 14, 2026 | $62.14 | $63.26 | $62.12 | $62.67 | +1.26% | 4.52M |
| May 13, 2026 | $61.68 | $62.34 | $61.01 | $61.89 | -0.64% | 4.17M |
| May 12, 2026 | $62.34 | $62.79 | $61.73 | $62.29 | +0.96% | 4.30M |
| May 11, 2026 | $63.00 | $64.35 | $61.49 | $61.70 | -2.79% | 6.07M |
| May 8, 2026 | $62.52 | $63.49 | $62.00 | $63.47 | — | 8.36M |
