Concentra Group Holdings Parent, Inc. (CON) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +18.1%
- 3M
- +38.9%
- YTD
- +55.3%
- 1Y
- +45.7%
- 3Y
- +10.3%
- 5Y
- +6.0%
Loading 10-year price history...
CON Historical Performance
CON Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -12.0%
- 2025 annual price return
- +2.0%
- 2026 annual price return
- +23.4%
CON Stock Price Trajectory (2024–2026)
As of June 28, 2026, Concentra Group Holdings Parent, Inc. (CON) trades at $30.15, representing a +45.7% return over the past year. The stock has delivered a +31.6% total return over five years (+6.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.24 on June 26, 2026. From this peak, CON has corrected -0.3%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers AMSF (-22.4% 1Y), OHI (+30.8% 1Y), and ACHC (+24.3% 1Y), CON has outperformed the peer group average. Compare CON vs AMSF →
CON Historical Price Data · from 2024
Rows 1–50 of 483| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 29.64 | 30.24 | 29.51 | 30.15 | 20K | +1.82% |
| 2026-06-25 | 29.08 | 29.77 | 29.08 | 29.61 | 904K | +1.61% |
| 2026-06-24 | 28.78 | 29.39 | 28.75 | 29.14 | 736K | +1.67% |
| 2026-06-23 | 28.24 | 28.94 | 28.08 | 28.66 | 472K | +0.63% |
| 2026-06-22 | 28.70 | 28.91 | 28.48 | 28.48 | 441K | -0.28% |
| 2026-06-18 | 28.94 | 28.94 | 28.40 | 28.56 | 1.17M | +0.63% |
| 2026-06-17 | 28.39 | 28.68 | 28.18 | 28.38 | 780K | -0.28% |
| 2026-06-16 | 28.32 | 28.61 | 28.27 | 28.46 | 890K | +1.10% |
| 2026-06-15 | 28.03 | 28.47 | 27.78 | 28.15 | 413K | +0.07% |
| 2026-06-12 | 27.45 | 28.20 | 27.41 | 28.13 | 1.30M | +3.27% |
| 2026-06-11 | 26.66 | 27.63 | 26.37 | 27.24 | 1.41M | +2.37% |
| 2026-06-10 | 26.36 | 26.74 | 26.29 | 26.61 | 773K | +1.91% |
| 2026-06-09 | 25.67 | 26.39 | 25.65 | 26.11 | 986K | +2.55% |
| 2026-06-08 | 25.51 | 25.87 | 25.23 | 25.46 | 558K | +0.55% |
| 2026-06-05 | 25.57 | 25.84 | 25.32 | 25.32 | 529K | +1.61% |
| 2026-06-04 | 25.11 | 25.38 | 24.64 | 24.92 | 735K | +0.69% |
| 2026-06-03 | 25.23 | 25.25 | 24.60 | 24.75 | 645K | -1.36% |
| 2026-06-02 | 25.26 | 25.56 | 24.97 | 25.09 | 756K | -0.63% |
| 2026-06-01 | 24.95 | 25.45 | 24.51 | 25.25 | 953K | +1.53% |
| 2026-05-29 | 25.21 | 25.41 | 24.75 | 24.87 | 1.01M | -1.93% |
| 2026-05-28 | 25.68 | 25.82 | 25.19 | 25.36 | 681K | -1.71% |
| 2026-05-27 | 25.77 | 26.24 | 25.48 | 25.80 | 500K | +1.06% |
| 2026-05-26 | 25.13 | 25.60 | 25.13 | 25.53 | 608K | +0.83% |
| 2026-05-22 | 25.66 | 25.76 | 25.05 | 25.32 | 164K | -1.06% |
| 2026-05-21 | 25.24 | 25.59 | 24.98 | 25.59 | 614K | +0.67% |
| 2026-05-20 | 25.59 | 26.00 | 25.29 | 25.42 | 765K | -0.43% |
| 2026-05-19 | 25.81 | 26.18 | 25.39 | 25.53 | 424K | -2.11% |
| 2026-05-18 | 25.61 | 26.31 | 25.48 | 26.08 | 517K | +0.81% |
| 2026-05-15 | 26.35 | 26.60 | 25.78 | 25.87 | 590K | -1.24% |
| 2026-05-14 | 26.30 | 26.66 | 26.03 | 26.20 | 673K | +1.26% |
| 2026-05-13 | 25.54 | 25.87 | 25.14 | 25.87 | 975K | +1.17% |
| 2026-05-12 | 25.00 | 25.68 | 24.58 | 25.57 | 1.61M | +2.28% |
| 2026-05-11 | 24.57 | 25.00 | 23.87 | 25.00 | 1.10M | +3.48% |
| 2026-05-08 | 24.27 | 25.00 | 22.95 | 24.16 | 3.09M | +2.33% |
| 2026-05-07 | 22.46 | 24.34 | 22.21 | 23.61 | 1.82M | +3.46% |
| 2026-05-06 | 23.09 | 23.21 | 22.66 | 22.82 | 503K | 0.00% |
| 2026-05-05 | 22.71 | 22.86 | 22.43 | 22.82 | 548K | +0.66% |
| 2026-05-04 | 22.83 | 22.83 | 22.27 | 22.67 | 597K | +0.62% |
| 2026-05-01 | 22.30 | 22.80 | 22.27 | 22.53 | 393K | +0.27% |
| 2026-04-30 | 22.34 | 22.69 | 22.03 | 22.47 | 440K | +0.36% |
| 2026-04-29 | 22.41 | 22.71 | 22.14 | 22.39 | 699K | -0.75% |
| 2026-04-28 | 22.99 | 22.99 | 22.37 | 22.56 | 393K | -0.49% |
| 2026-04-27 | 22.34 | 23.05 | 22.34 | 22.67 | 375K | -0.66% |
| 2026-04-24 | 22.75 | 22.95 | 22.52 | 22.82 | 614K | -0.78% |
| 2026-04-23 | 22.74 | 23.26 | 22.48 | 23.00 | 661K | +1.59% |
| 2026-04-22 | 22.35 | 22.66 | 22.22 | 22.64 | 423K | +1.62% |
| 2026-04-21 | 22.81 | 22.98 | 22.27 | 22.28 | 346K | -2.62% |
| 2026-04-20 | 22.79 | 23.09 | 22.70 | 22.88 | 276K | +0.09% |
| 2026-04-17 | 22.48 | 23.04 | 22.48 | 22.86 | 389K | +2.37% |
| 2026-04-16 | 22.42 | 22.67 | 22.31 | 22.33 | 339K | -0.49% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CON — Frequently Asked Questions
Quick answers to the most common questions about buying CON stock.
How has CON stock performed recently?
CON returned +45.7% over the past year, beating its 5-year annualized CAGR of +6.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CON's all-time high price?
Concentra Group Holdings Parent, Inc. reached $30.24 on 2026-06-26. The 52-week high is $30.24. Current 1-year return of +45.7% places the stock closer to historical peaks.
Where can I download CON historical price data?
This page provides CON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.