NYSE · Common stock
Centene (CNC)
$68.03 −$2.14 (−3.05%)
- Day’s range
- $67.56–$71.00
- Volume
- 6.2M
CNC price history
CNC closed at $68.03 on Oct. 26, 2026. Over the past year, its daily close ranged from $31.80 on March 30, 2026 to $71.24 on Oct. 22, 2026.
Data table: CNC daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $68.03 |
| Oct. 23, 2026 | $70.17 |
| Oct. 22, 2026 | $71.24 |
| Oct. 21, 2026 | $70.24 |
| Oct. 20, 2026 | $70.81 |
| Oct. 19, 2026 | $68.63 |
| Oct. 16, 2026 | $69.16 |
| Oct. 15, 2026 | $70.51 |
| Oct. 14, 2026 | $70.16 |
| Oct. 13, 2026 | $68.86 |
| Oct. 12, 2026 | $67.02 |
| Oct. 9, 2026 | $65.36 |
| Oct. 8, 2026 | $64.54 |
| Oct. 7, 2026 | $64.99 |
| Oct. 6, 2026 | $64.61 |
| Oct. 5, 2026 | $64.30 |
| Oct. 2, 2026 | $62.99 |
| Oct. 1, 2026 | $60.99 |
| Sept. 30, 2026 | $62.12 |
| Sept. 29, 2026 | $62.21 |
| Sept. 28, 2026 | $62.53 |
| Sept. 25, 2026 | $61.82 |
| Sept. 24, 2026 | $61.92 |
| Sept. 23, 2026 | $62.08 |
| Sept. 22, 2026 | $63.30 |
| Sept. 21, 2026 | $64.99 |
| Sept. 18, 2026 | $65.11 |
| Sept. 17, 2026 | $67.10 |
| Sept. 16, 2026 | $66.01 |
| Sept. 15, 2026 | $67.66 |
| Sept. 14, 2026 | $69.41 |
| Sept. 11, 2026 | $66.42 |
| Sept. 10, 2026 | $65.40 |
| Sept. 9, 2026 | $64.06 |
| Sept. 8, 2026 | $64.58 |
| Sept. 4, 2026 | $67.04 |
| Sept. 3, 2026 | $68.02 |
| Sept. 2, 2026 | $67.34 |
| Sept. 1, 2026 | $65.23 |
| Aug. 31, 2026 | $64.34 |
| Aug. 28, 2026 | $64.75 |
| Aug. 27, 2026 | $65.33 |
| Aug. 26, 2026 | $65.47 |
| Aug. 25, 2026 | $65.00 |
| Aug. 24, 2026 | $65.65 |
| Aug. 21, 2026 | $65.02 |
| Aug. 20, 2026 | $64.14 |
| Aug. 19, 2026 | $64.70 |
| Aug. 18, 2026 | $65.22 |
| Aug. 17, 2026 | $64.41 |
| Aug. 14, 2026 | $67.47 |
| Aug. 13, 2026 | $66.04 |
| Aug. 12, 2026 | $67.07 |
| Aug. 11, 2026 | $64.88 |
| Aug. 10, 2026 | $66.57 |
| Aug. 7, 2026 | $65.77 |
| Aug. 6, 2026 | $64.20 |
| Aug. 5, 2026 | $66.99 |
| Aug. 4, 2026 | $64.07 |
| Aug. 3, 2026 | $63.76 |
| July 31, 2026 | $62.22 |
| July 30, 2026 | $60.84 |
| July 29, 2026 | $61.82 |
| July 28, 2026 | $63.91 |
| July 27, 2026 | $64.08 |
| July 24, 2026 | $63.41 |
| July 23, 2026 | $63.74 |
| July 22, 2026 | $65.89 |
| July 21, 2026 | $67.59 |
| July 20, 2026 | $65.84 |
| July 17, 2026 | $66.44 |
| July 16, 2026 | $63.89 |
| July 15, 2026 | $66.61 |
| July 14, 2026 | $68.72 |
| July 13, 2026 | $68.29 |
| July 10, 2026 | $67.35 |
| July 9, 2026 | $67.60 |
| July 8, 2026 | $67.09 |
| July 7, 2026 | $66.12 |
| July 6, 2026 | $66.05 |
| July 2, 2026 | $67.86 |
| July 1, 2026 | $68.35 |
| June 30, 2026 | $64.19 |
| June 29, 2026 | $64.54 |
| June 26, 2026 | $65.73 |
| June 25, 2026 | $64.77 |
| June 24, 2026 | $62.97 |
| June 23, 2026 | $63.14 |
| June 22, 2026 | $63.68 |
| June 18, 2026 | $61.02 |
| June 17, 2026 | $60.64 |
| June 16, 2026 | $61.39 |
| June 15, 2026 | $63.40 |
| June 12, 2026 | $65.19 |
| June 11, 2026 | $63.54 |
| June 10, 2026 | $65.34 |
| June 9, 2026 | $66.21 |
| June 8, 2026 | $65.03 |
| June 5, 2026 | $62.33 |
| June 4, 2026 | $62.70 |
| June 3, 2026 | $59.55 |
| June 2, 2026 | $59.99 |
| June 1, 2026 | $62.00 |
| May 29, 2026 | $59.60 |
| May 28, 2026 | $58.91 |
| May 27, 2026 | $58.82 |
| May 26, 2026 | $57.21 |
| May 22, 2026 | $59.14 |
| May 21, 2026 | $57.77 |
| May 20, 2026 | $58.28 |
| May 19, 2026 | $59.15 |
| May 18, 2026 | $58.23 |
| May 15, 2026 | $58.27 |
| May 14, 2026 | $58.70 |
| May 13, 2026 | $58.81 |
| May 12, 2026 | $59.31 |
| May 11, 2026 | $56.36 |
| May 8, 2026 | $55.96 |
| May 7, 2026 | $54.98 |
| May 6, 2026 | $55.33 |
| May 5, 2026 | $52.98 |
| May 4, 2026 | $53.56 |
| May 1, 2026 | $53.34 |
| April 30, 2026 | $53.69 |
| April 29, 2026 | $53.98 |
| April 28, 2026 | $49.57 |
| April 27, 2026 | $43.50 |
| April 24, 2026 | $41.82 |
| April 23, 2026 | $41.09 |
| April 22, 2026 | $38.93 |
| April 21, 2026 | $39.14 |
| April 20, 2026 | $38.31 |
| April 17, 2026 | $38.17 |
| April 16, 2026 | $39.00 |
| April 15, 2026 | $37.60 |
| April 14, 2026 | $37.26 |
| April 13, 2026 | $37.47 |
| April 10, 2026 | $37.30 |
| April 9, 2026 | $37.55 |
| April 8, 2026 | $37.28 |
| April 7, 2026 | $36.31 |
| April 6, 2026 | $35.40 |
| April 2, 2026 | $35.11 |
| April 1, 2026 | $33.95 |
| March 31, 2026 | $32.74 |
| March 30, 2026 | $31.80 |
| March 27, 2026 | $32.00 |
| March 26, 2026 | $33.56 |
| March 25, 2026 | $32.73 |
| March 24, 2026 | $32.98 |
| March 23, 2026 | $32.81 |
| March 20, 2026 | $34.40 |
| March 19, 2026 | $35.57 |
| March 18, 2026 | $36.16 |
| March 17, 2026 | $34.94 |
| March 16, 2026 | $34.76 |
| March 13, 2026 | $34.45 |
| March 12, 2026 | $34.57 |
| March 11, 2026 | $35.86 |
| March 10, 2026 | $36.40 |
| March 9, 2026 | $43.32 |
| March 6, 2026 | $43.65 |
| March 5, 2026 | $43.27 |
| March 4, 2026 | $44.99 |
| March 3, 2026 | $43.82 |
| March 2, 2026 | $44.60 |
| Feb. 27, 2026 | $44.88 |
| Feb. 26, 2026 | $42.93 |
| Feb. 25, 2026 | $42.69 |
| Feb. 24, 2026 | $42.37 |
| Feb. 23, 2026 | $43.34 |
| Feb. 20, 2026 | $43.24 |
| Feb. 19, 2026 | $43.68 |
| Feb. 18, 2026 | $43.07 |
| Feb. 17, 2026 | $41.23 |
| Feb. 13, 2026 | $40.58 |
| Feb. 12, 2026 | $39.18 |
| Feb. 11, 2026 | $40.43 |
| Feb. 10, 2026 | $39.61 |
| Feb. 9, 2026 | $38.04 |
| Feb. 6, 2026 | $38.46 |
| Feb. 5, 2026 | $39.92 |
| Feb. 4, 2026 | $40.96 |
| Feb. 3, 2026 | $42.51 |
| Feb. 2, 2026 | $42.80 |
| Jan. 30, 2026 | $43.32 |
| Jan. 29, 2026 | $43.60 |
| Jan. 28, 2026 | $41.90 |
| Jan. 27, 2026 | $41.53 |
| Jan. 26, 2026 | $46.28 |
| Jan. 23, 2026 | $46.09 |
| Jan. 22, 2026 | $45.42 |
| Jan. 21, 2026 | $45.26 |
| Jan. 20, 2026 | $45.76 |
| Jan. 16, 2026 | $45.75 |
| Jan. 15, 2026 | $47.27 |
| Jan. 14, 2026 | $46.17 |
| Jan. 13, 2026 | $45.76 |
| Jan. 12, 2026 | $46.39 |
| Jan. 9, 2026 | $46.61 |
| Jan. 8, 2026 | $46.92 |
| Jan. 7, 2026 | $45.77 |
| Jan. 6, 2026 | $45.74 |
| Jan. 5, 2026 | $44.68 |
| Jan. 2, 2026 | $41.78 |
| Dec. 31, 2025 | $41.15 |
| Dec. 30, 2025 | $41.21 |
| Dec. 29, 2025 | $40.81 |
| Dec. 26, 2025 | $40.51 |
| Dec. 24, 2025 | $39.89 |
| Dec. 23, 2025 | $39.60 |
| Dec. 22, 2025 | $39.95 |
| Dec. 19, 2025 | $39.02 |
| Dec. 18, 2025 | $39.22 |
| Dec. 17, 2025 | $38.87 |
| Dec. 16, 2025 | $38.97 |
| Dec. 15, 2025 | $40.45 |
| Dec. 12, 2025 | $40.85 |
| Dec. 11, 2025 | $40.46 |
| Dec. 10, 2025 | $38.67 |
| Dec. 9, 2025 | $38.08 |
| Dec. 8, 2025 | $37.88 |
| Dec. 5, 2025 | $38.34 |
| Dec. 4, 2025 | $38.85 |
| Dec. 3, 2025 | $38.81 |
| Dec. 2, 2025 | $38.81 |
| Dec. 1, 2025 | $37.89 |
| Nov. 28, 2025 | $39.34 |
| Nov. 26, 2025 | $39.46 |
| Nov. 25, 2025 | $39.66 |
| Nov. 24, 2025 | $38.17 |
| Nov. 21, 2025 | $36.50 |
| Nov. 20, 2025 | $34.83 |
| Nov. 19, 2025 | $35.95 |
| Nov. 18, 2025 | $36.93 |
| Nov. 17, 2025 | $37.08 |
| Nov. 14, 2025 | $36.38 |
| Nov. 13, 2025 | $36.09 |
| Nov. 12, 2025 | $36.20 |
| Nov. 11, 2025 | $35.36 |
| Nov. 10, 2025 | $34.25 |
| Nov. 7, 2025 | $37.56 |
| Nov. 6, 2025 | $37.10 |
| Nov. 5, 2025 | $36.84 |
| Nov. 4, 2025 | $36.11 |
| Nov. 3, 2025 | $34.50 |
| Oct. 31, 2025 | $35.37 |
| Oct. 30, 2025 | $35.02 |
| Oct. 29, 2025 | $37.34 |
| Oct. 28, 2025 | $33.19 |
| Oct. 27, 2025 | $33.15 |
Key figures
- 52-week range
- $31.80–$71.24Low March 30, 2026; high Oct. 22, 2026
- Average daily volume
- 4.5MPast 3 months
- Market value
- $33.61B
- Dividend yield
- —
- From 52-week high
- −4.51%
Price change
- 1 month
- +10.05%
- 3 months
- +7.29%
- Year to date
- +65.32%
- 1 year
- +99.68%
$1,000 a year ago
$1,000 put into CNC at the close on Oct. 24, 2025 would be worth $1,997.
Price only, dividends not included.
What Wall Street says about CNC
In the past 90 days, Wall Street firms published 5 rating or price-target actions on CNC: 1 upgrade and 4 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| Argus Research | Upgrade | Hold to Buy | $80 | |
| JP Morgan | Raises target | Neutral | $60 to $67 | |
| Bernstein | Raises target | Outperform | $68 to $79 | |
| Baird | Raises target | Neutral | $46 to $66 | |
| Barclays | Raises target | Overweight | $75 to $80 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Centene Corporation
Centene is a managed care organization that focuses on government-sponsored healthcare plans, including Medicaid, Medicare, and the individual exchanges. Centene served 20 million medical members as of December 2025, mostly in Medicaid (about 64% of membership), the individual exchanges (about 28%), and Medicare (about 5%). The company also provides Medicare Part D pharmaceutical plans.
- Headquarters
- St Louis, Mo.
- Employees
- 61,100
- Listed
- Dec. 13, 2001
- Sector
- Health care
- Industry
- Hospital & medical service plans
In WallStreetDigest editions
No WallStreetDigest article about CNC is on the site yet.