Concentra Group Parent Stock Price History
NYSE: CONHealth CareMedical SpecialitiesUSD
37.19+0.58 (+1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CON price history at a glance
The price history for Concentra Group Parent (CON) on this page begins on July 22, 2024, when the stock closed at $22.86; it most recently closed at $37.19 on October 5, 2026. The highest price in this record is $37.26, reached on October 5, 2026, and the stock is trading near that level today. Over roughly 2 years the share price changed +62.7%, a 24.7% compound annual price return (excluding dividends).
In the last 12 months alone, CON has gained 78.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $37.26
- Date of high
- Oct 5, 2026
- Low since 2024
- $18.55
- Date of low
- Nov 3, 2025
- 52-week high
- $37.26
- 52-week low
- $18.55
- IPO year
- 2024
- Last close
- $37.19
CON returns
1 week
+4.32%
1 month
+8.81%
3 months
+17.88%
6 months
+69.59%
Year to date
+88.97%
1 year
+78.20%
CON price return, excluding dividends.
CON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.19 | +91.60% |
| 2025 | 19.41 | -0.97% |
| 2024* | 19.60 | -14.26% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
CON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.75 | 37.26 | 36.25 | 37.19 | +1.58% | |
| 36.27 | 36.95 | 36.02 | 36.61 | +0.58% | |
| 36.41 | 36.72 | 36.31 | 36.40 | 0.00% | |
| 36.53 | 36.83 | 36.16 | 36.40 | +0.52% | |
| 35.99 | 36.51 | 35.48 | 36.21 | +1.57% | |
| 35.32 | 36.18 | 34.90 | 35.65 | +1.94% | |
| 34.26 | 35.25 | 34.05 | 34.97 | +1.60% | |
| 35.39 | 35.42 | 34.39 | 34.42 | -2.60% | |
| 36.06 | 36.06 | 34.83 | 35.34 | -0.06% | |
| 34.77 | 35.56 | 34.75 | 35.36 | +1.00% | |
| 34.32 | 35.07 | 34.32 | 35.01 | +1.13% | |
| 34.61 | 35.20 | 34.41 | 34.62 | -0.49% | |
| 34.85 | 35.22 | 34.55 | 34.79 | -0.26% | |
| 34.48 | 35.44 | 34.48 | 34.88 | +0.32% | |
| 35.31 | 35.51 | 34.59 | 34.77 | -1.97% | |
| 35.56 | 35.66 | 34.78 | 35.47 | -0.17% | |
| 36.50 | 36.66 | 35.49 | 35.53 | -2.31% | |
| 35.15 | 36.71 | 35.14 | 36.37 | +2.11% | |
| 35.71 | 35.95 | 35.45 | 35.62 | -0.53% | |
| 34.56 | 36.05 | 34.52 | 35.81 | +2.46% | |
| 34.61 | 34.98 | 34.55 | 34.95 | +2.07% | |
| 34.67 | 34.94 | 34.16 | 34.24 | +0.18% | |
| 33.75 | 34.31 | 33.32 | 34.18 | +0.89% | |
| 33.99 | 34.42 | 33.59 | 33.88 | -1.71% | |
| 34.24 | 34.75 | 34.23 | 34.47 | -0.12% | |
| 34.30 | 34.60 | 33.75 | 34.51 | +1.41% | |
| 34.07 | 34.60 | 34.00 | 34.03 | +0.41% | |
| 33.98 | 34.34 | 33.81 | 33.89 | +0.44% | |
| 34.33 | 34.33 | 33.62 | 33.74 | -1.52% | |
| 34.92 | 34.92 | 34.19 | 34.26 | -1.27% | |
| 34.62 | 34.92 | 34.43 | 34.70 | -0.72% | |
| 34.95 | 35.31 | 34.62 | 34.95 | +0.49% | |
| 35.26 | 35.32 | 34.55 | 34.78 | -0.60% | |
| 34.58 | 35.48 | 34.58 | 34.99 | -0.03% | |
| 34.96 | 35.16 | 34.66 | 35.00 | +0.55% | |
| 35.49 | 35.49 | 34.45 | 34.81 | +0.12% | |
| 35.34 | 35.68 | 34.56 | 34.77 | -0.80% | |
| 35.47 | 35.90 | 35.04 | 35.05 | -1.35% | |
| 35.54 | 35.83 | 35.05 | 35.53 | +0.28% | |
| 34.91 | 35.52 | 34.90 | 35.43 | +0.88% | |
| 35.00 | 35.14 | 34.55 | 35.12 | +1.68% | |
| 32.74 | 34.55 | 32.74 | 34.54 | +4.57% | |
| 34.36 | 34.38 | 33.00 | 33.03 | -3.14% | |
| 33.56 | 34.75 | 33.33 | 34.10 | +0.12% | |
| 34.27 | 35.15 | 32.09 | 34.06 | +11.53% | |
| 30.86 | 30.95 | 30.13 | 30.54 | -0.72% | |
| 31.35 | 31.53 | 30.37 | 30.76 | -1.16% | |
| 31.49 | 31.59 | 31.01 | 31.12 | -1.83% | |
| 31.65 | 32.09 | 31.65 | 31.70 | +0.16% | |
| 31.22 | 31.90 | 30.96 | 31.65 | +0.09% | |
| 31.59 | 31.79 | 31.08 | 31.62 | +0.03% | |
| 32.86 | 32.86 | 31.46 | 31.61 | -3.30% | |
| 32.22 | 32.82 | 32.10 | 32.69 | +2.51% | |
| 31.33 | 32.28 | 31.33 | 31.89 | +0.89% | |
| 32.00 | 32.51 | 31.53 | 31.61 | +0.25% | |
| 31.42 | 31.57 | 30.00 | 31.53 | +0.83% | |
| 31.44 | 31.94 | 31.15 | 31.27 | -1.60% | |
| 31.47 | 31.79 | 31.16 | 31.78 | +1.50% | |
| 31.71 | 31.99 | 31.30 | 31.31 | -0.95% | |
| 31.39 | 32.03 | 31.27 | 31.61 | -0.09% | |
| 31.12 | 32.18 | 30.92 | 31.64 | +3.53% | |
| 30.76 | 31.09 | 30.55 | 30.56 | -1.10% | |
| 31.34 | 31.38 | 30.46 | 30.90 | -1.56% | |
| 31.60 | 31.92 | 31.35 | 31.39 | -0.51% | |
| 31.45 | 31.69 | 31.25 | 31.55 | +0.48% | |
| 31.61 | 31.83 | 31.33 | 31.40 | -0.19% | |
| 31.54 | 31.70 | 31.27 | 31.46 | -0.54% | |
| 31.84 | 32.32 | 31.63 | 31.63 | -0.66% | |
| 32.09 | 32.35 | 31.73 | 31.84 | -0.22% | |
| 30.90 | 31.93 | 30.85 | 31.91 | +3.70% | |
| 29.83 | 30.90 | 29.39 | 30.77 | +3.43% | |
| 29.41 | 30.00 | 29.41 | 29.75 | -0.07% | |
| 29.85 | 30.37 | 29.55 | 29.77 | -1.36% | |
| 29.64 | 30.24 | 29.51 | 30.18 | +1.93% | |
| 29.23 | 29.77 | 29.08 | 29.61 | +1.61% | |
| 28.78 | 29.39 | 28.75 | 29.14 | +1.67% | |
| 28.11 | 28.94 | 28.08 | 28.66 | +0.60% | |
| 28.69 | 28.92 | 28.48 | 28.49 | -0.25% | |
| 28.94 | 28.94 | 28.40 | 28.56 | +0.63% | |
| 28.27 | 28.70 | 28.18 | 28.38 | -0.28% | |
| 28.32 | 28.62 | 28.27 | 28.46 | +1.10% | |
| 28.03 | 28.47 | 27.78 | 28.15 | +0.07% | |
| 27.45 | 28.21 | 27.42 | 28.13 | +3.27% | |
| 26.37 | 27.63 | 26.37 | 27.24 | +2.37% | |
| 26.40 | 26.74 | 26.29 | 26.61 | +1.91% | |
| 25.67 | 26.39 | 25.65 | 26.11 | +2.55% | |
| 25.51 | 25.87 | 25.24 | 25.46 | +0.55% | |
| 25.57 | 25.85 | 25.32 | 25.32 | +1.61% | |
| 25.11 | 25.38 | 24.65 | 24.92 | +0.69% | |
| 25.24 | 25.26 | 24.60 | 24.75 | -1.36% | |
| 25.26 | 25.56 | 24.97 | 25.09 | -0.63% | |
| 25.00 | 25.45 | 24.51 | 25.25 | +1.53% | |
| 25.21 | 25.42 | 24.75 | 24.87 | -1.93% | |
| 25.69 | 25.82 | 25.19 | 25.36 | -1.71% | |
| 25.71 | 26.24 | 25.48 | 25.80 | +1.06% | |
| 25.13 | 25.60 | 25.13 | 25.53 | +0.83% | |
| 25.66 | 25.76 | 25.06 | 25.32 | -1.06% | |
| 25.24 | 25.59 | 24.98 | 25.59 | +0.67% | |
| 25.59 | 26.00 | 25.29 | 25.42 | -0.43% | |
| 26.18 | 26.18 | 25.39 | 25.53 | -2.11% | |
| 25.61 | 26.33 | 25.48 | 26.08 | +0.81% | |
| 26.35 | 26.60 | 25.78 | 25.87 | -1.26% | |
| 26.24 | 26.66 | 26.03 | 26.20 | +1.28% | |
| 25.54 | 25.87 | 25.14 | 25.87 | +1.17% | |
| 25.00 | 25.68 | 24.42 | 25.57 | +2.28% | |
| 24.05 | 25.00 | 23.87 | 25.00 | +3.48% | |
| 24.27 | 25.00 | 22.95 | 24.16 | +2.37% | |
| 22.73 | 24.34 | 22.21 | 23.60 | +3.42% | |
| 23.04 | 23.22 | 22.66 | 22.82 | 0.00% | |
| 22.71 | 22.86 | 22.43 | 22.82 | +0.66% | |
| 22.83 | 22.83 | 22.27 | 22.67 | +0.62% | |
| 22.30 | 22.80 | 22.27 | 22.53 | +0.27% | |
| 22.34 | 22.70 | 21.95 | 22.47 | +0.36% | |
| 22.41 | 22.72 | 22.14 | 22.39 | -0.75% | |
| 22.99 | 22.99 | 22.37 | 22.56 | -0.49% | |
| 22.34 | 23.06 | 22.34 | 22.67 | -0.66% | |
| 22.75 | 22.97 | 22.32 | 22.82 | -0.78% | |
| 22.74 | 23.26 | 22.48 | 23.00 | +1.59% | |
| 22.34 | 22.66 | 22.22 | 22.64 | +1.62% | |
| 22.98 | 23.06 | 22.26 | 22.28 | -2.62% | |
| 22.79 | 23.09 | 22.70 | 22.88 | +0.09% | |
| 22.48 | 23.04 | 22.48 | 22.86 | +2.37% | |
| 22.42 | 22.67 | 22.31 | 22.33 | -0.49% | |
| 22.24 | 22.87 | 22.24 | 22.44 | -1.36% | |
| 22.34 | 22.96 | 22.25 | 22.75 | +1.56% | |
| 21.77 | 22.43 | 21.63 | 22.40 | +2.14% | |
| 22.19 | 22.26 | 21.59 | 21.93 | -1.17% | |
| 21.50 | 22.47 | 21.50 | 22.19 | +1.28% | |
| 21.92 | 22.09 | 21.78 | 21.91 | +2.72% | |
| 21.11 | 21.64 | 21.02 | 21.33 | +1.62% | |
| 20.67 | 21.05 | 20.54 | 20.99 | +0.48% | |
| 21.05 | 21.16 | 20.67 | 20.89 | -1.60% | |
| 21.32 | 21.55 | 21.20 | 21.23 | -1.03% | |
| 21.02 | 21.52 | 20.84 | 21.45 | +1.90% | |
| 21.39 | 21.40 | 20.86 | 21.05 | -0.33% | |
| 21.50 | 21.65 | 21.03 | 21.12 | -2.67% | |
| 21.79 | 22.06 | 21.54 | 21.70 | -1.41% | |
| 22.02 | 22.06 | 21.57 | 22.01 | +0.73% | |
| 22.14 | 22.31 | 21.84 | 21.85 | -2.32% | |
| 21.71 | 22.61 | 21.71 | 22.37 | +3.28% | |
| 21.79 | 22.13 | 21.50 | 21.66 | -1.14% | |
| 22.67 | 23.23 | 21.59 | 21.91 | -3.90% | |
| 22.65 | 22.95 | 22.41 | 22.80 | 0.00% | |
| 22.73 | 23.11 | 22.50 | 22.80 | +0.80% | |
| 22.58 | 22.88 | 22.48 | 22.62 | +1.12% | |
| 21.94 | 22.37 | 21.84 | 22.37 | +2.01% | |
| 22.31 | 22.40 | 21.90 | 21.93 | -2.27% | |
| 22.44 | 22.54 | 22.13 | 22.44 | 0.00% | |
| 22.43 | 22.77 | 22.36 | 22.44 | -0.58% | |
| 22.64 | 22.70 | 22.10 | 22.57 | -1.10% | |
| 22.72 | 23.25 | 22.38 | 22.82 | -2.69% | |
| 23.36 | 23.53 | 23.07 | 23.45 | -0.47% | |
| 23.47 | 23.86 | 23.25 | 23.56 | +0.34% | |
| 23.35 | 23.60 | 22.98 | 23.48 | -1.01% | |
| 23.25 | 23.81 | 23.13 | 23.72 | -1.00% | |
| 23.05 | 24.47 | 22.78 | 23.96 | +1.35% | |
| 23.66 | 23.74 | 23.00 | 23.64 | +1.07% | |
| 23.47 | 23.51 | 23.07 | 23.39 | -0.09% | |
| 23.40 | 23.52 | 23.11 | 23.41 | +0.09% | |
| 23.60 | 23.97 | 23.32 | 23.39 | -1.18% | |
| 23.86 | 24.05 | 23.57 | 23.67 | -0.67% | |
| 23.66 | 24.03 | 23.57 | 23.83 | +0.42% | |
| 23.46 | 23.80 | 23.39 | 23.73 | +0.30% | |
| 23.72 | 23.90 | 23.33 | 23.66 | +0.51% | |
| 23.98 | 24.12 | 23.46 | 23.54 | -1.47% | |
| 24.32 | 24.69 | 23.84 | 23.89 | -1.16% | |
| 23.75 | 24.49 | 23.55 | 24.17 | +1.30% | |
| 23.33 | 23.94 | 23.11 | 23.86 | +3.11% | |
| 23.37 | 23.75 | 23.10 | 23.14 | -1.53% | |
| 23.27 | 23.98 | 23.27 | 23.50 | -0.13% | |
| 23.24 | 23.83 | 22.86 | 23.53 | +2.53% | |
| 22.87 | 23.69 | 22.72 | 22.95 | +0.61% | |
| 22.00 | 22.84 | 22.00 | 22.81 | +2.98% | |
| 22.22 | 22.50 | 21.72 | 22.15 | -0.14% | |
| 21.42 | 22.20 | 21.42 | 22.18 | +2.69% | |
| 21.65 | 21.87 | 21.32 | 21.60 | +0.56% | |
| 21.61 | 21.84 | 21.23 | 21.48 | -0.83% | |
| 22.27 | 22.39 | 21.28 | 21.66 | -2.34% | |
| 21.63 | 22.34 | 21.61 | 22.18 | +2.92% | |
| 21.54 | 21.66 | 21.26 | 21.55 | -0.83% | |
| 21.97 | 22.15 | 21.57 | 21.73 | -1.18% | |
| 22.00 | 22.02 | 21.74 | 21.99 | +0.37% | |
| 21.23 | 21.99 | 21.13 | 21.91 | +1.67% | |
| 21.42 | 21.64 | 21.24 | 21.55 | -0.14% | |
| 20.47 | 21.61 | 20.32 | 21.58 | +5.63% | |
| 20.27 | 20.52 | 19.80 | 20.43 | +0.74% | |
| 20.54 | 20.67 | 20.27 | 20.28 | -1.60% | |
| 19.78 | 20.63 | 19.75 | 20.61 | +3.57% | |
| 19.84 | 19.92 | 19.51 | 19.90 | -0.05% | |
| 19.39 | 20.01 | 19.39 | 19.91 | +2.10% | |
| 20.04 | 20.05 | 19.34 | 19.50 | -2.69% | |
| 19.43 | 20.04 | 19.40 | 20.04 | +2.98% | |
| 19.26 | 19.58 | 19.05 | 19.46 | +0.26% | |
| 19.58 | 19.70 | 19.22 | 19.41 | -1.37% | |
| 20.00 | 20.05 | 19.66 | 19.68 | -1.40% | |
| 20.09 | 20.30 | 19.95 | 19.96 | -0.89% | |
| 20.09 | 20.20 | 19.76 | 20.14 | +0.55% | |
| 19.87 | 20.15 | 19.77 | 20.03 | +0.91% | |
| 19.82 | 19.95 | 19.71 | 19.85 | +0.61% | |
| 19.66 | 19.89 | 19.61 | 19.73 | +0.25% | |
| 19.34 | 19.78 | 19.34 | 19.68 | +1.29% | |
| 19.62 | 19.62 | 19.36 | 19.43 | -0.97% | |
| 19.68 | 19.73 | 19.43 | 19.62 | +0.51% | |
| 19.62 | 19.80 | 19.43 | 19.52 | -0.15% | |
| 19.90 | 20.08 | 19.55 | 19.55 | -1.66% | |
| 19.98 | 20.06 | 19.62 | 19.88 | +0.05% | |
| 19.90 | 20.19 | 19.73 | 19.87 | -0.05% | |
| 19.69 | 20.01 | 19.69 | 19.88 | +1.38% | |
| 19.41 | 19.83 | 19.30 | 19.61 | +1.08% | |
| 19.41 | 19.44 | 19.18 | 19.40 | +0.62% | |
| 19.51 | 19.82 | 19.20 | 19.28 | -0.98% | |
| 19.66 | 19.66 | 19.22 | 19.47 | -0.36% | |
| 19.51 | 19.77 | 19.43 | 19.54 | +0.10% | |
| 20.51 | 20.61 | 19.39 | 19.52 | -4.87% | |
| 20.57 | 20.85 | 20.30 | 20.52 | -0.10% | |
| 20.34 | 20.74 | 20.23 | 20.54 | -0.10% | |
| 20.94 | 20.94 | 20.46 | 20.56 | -1.30% | |
| 21.04 | 21.24 | 20.83 | 20.83 | -1.56% | |
| 20.51 | 21.27 | 20.51 | 21.16 | +3.12% | |
| 20.24 | 20.52 | 20.09 | 20.52 | +1.43% | |
| 19.57 | 20.43 | 19.41 | 20.23 | +3.96% | |
| 19.35 | 19.68 | 19.35 | 19.46 | +1.20% | |
| 19.27 | 19.43 | 18.96 | 19.23 | -0.05% | |
| 19.30 | 19.40 | 19.17 | 19.24 | 0.00% | |
| 19.42 | 19.72 | 19.07 | 19.24 | -0.93% | |
| 19.76 | 19.85 | 19.38 | 19.42 | -1.67% | |
| 19.86 | 20.38 | 19.67 | 19.75 | -1.05% | |
| 19.60 | 20.07 | 19.60 | 19.96 | +1.94% | |
| 19.12 | 20.03 | 19.12 | 19.58 | +1.66% | |
| 19.19 | 19.38 | 19.00 | 19.26 | -0.41% | |
| 19.88 | 20.65 | 18.89 | 19.34 | +3.37% | |
| 19.21 | 19.37 | 18.55 | 18.71 | -2.25% | |
| 19.46 | 19.47 | 19.00 | 19.14 | -1.14% | |
| 19.63 | 19.95 | 19.32 | 19.36 | -1.63% | |
| 20.40 | 20.40 | 19.45 | 19.68 | -1.20% | |
| 19.93 | 20.01 | 19.64 | 19.92 | -0.80% | |
| 19.91 | 20.31 | 19.80 | 20.08 | -0.15% | |
| 20.56 | 20.74 | 20.02 | 20.11 | -2.76% | |
| 20.72 | 20.83 | 20.40 | 20.68 | -0.53% | |
| 21.05 | 21.08 | 20.73 | 20.79 | -0.57% | |
| 20.75 | 21.17 | 20.53 | 20.91 | +1.75% | |
| 20.71 | 20.71 | 20.31 | 20.55 | -0.77% | |
| 20.47 | 20.78 | 20.33 | 20.71 | +1.67% | |
| 20.25 | 20.52 | 20.03 | 20.37 | +0.99% | |
| 19.98 | 20.34 | 19.73 | 20.17 | +1.26% | |
| 19.85 | 20.00 | 19.59 | 19.92 | +0.10% | |
| 20.22 | 20.44 | 19.84 | 19.90 | -1.97% | |
| 20.32 | 20.58 | 20.25 | 20.30 | +0.30% | |
| 20.24 | 20.36 | 20.14 | 20.24 | +0.35% | |
| 20.28 | 20.41 | 20.04 | 20.17 | -0.69% | |
| 20.91 | 21.57 | 20.29 | 20.31 | -2.68% | |
| 20.83 | 21.06 | 20.74 | 20.87 | +0.10% | |
| 20.99 | 21.01 | 20.78 | 20.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CON chart for longer ranges.