Concentra Group Holdings Parent, Inc. (CON) stock
CONNYSEServices-Specialty Outpatient Facilities, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/3023% above fair value
$40.38−0.87 (-2.11%)
Close on Oct 30, 2026Market cap $5.15BP/E 26.2Yield 0.62%
Price history
Concentra Group Holdings Parent share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.38
-2.11% on the day
52-week range
$18.55 – $41.52
-2.7% from the high
Change over 52 weeks
+101.1%
From $20.08 on Oct 30, 2025
Average volume
1.03M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.32 | $41.52 | $39.32 | $40.38 | +2.88% | 5,977,566 |
| Oct 19, 2026 | $38.50 | $40.00 | $37.59 | $39.25 | +1.84% | 6,090,644 |
| Oct 12, 2026 | $37.28 | $39.60 | $37.08 | $38.54 | +3.63% | 7,380,203 |
| Oct 5, 2026 | $35.99 | $37.29 | $35.48 | $37.19 | +4.32% | 5,486,618 |
| Sep 28, 2026 | $34.77 | $36.18 | $34.05 | $35.65 | +1.83% | 4,528,938 |
| Sep 21, 2026 | $35.31 | $35.51 | $34.32 | $35.01 | -1.30% | 3,652,670 |
| Sep 14, 2026 | $34.56 | $36.71 | $34.52 | $35.47 | +1.49% | 9,000,796 |
| Sep 8, 2026 | $33.99 | $34.98 | $33.32 | $34.95 | +1.39% | 2,641,093 |
| Aug 31, 2026 | $34.33 | $34.75 | $33.62 | $34.47 | +0.61% | 3,289,996 |
| Aug 24, 2026 | $34.58 | $35.48 | $34.19 | $34.26 | -2.11% | 2,967,375 |
| Aug 17, 2026 | $35.54 | $35.90 | $34.45 | $35.00 | -1.21% | 4,078,631 |
| Aug 10, 2026 | $33.56 | $35.52 | $32.74 | $35.43 | +4.02% | 5,594,374 |
| Aug 3, 2026 | $31.65 | $35.15 | $30.13 | $34.06 | +7.61% | 6,227,571 |
| Jul 27, 2026 | $31.33 | $32.86 | $30.96 | $31.65 | +0.13% | 3,236,749 |
| Jul 20, 2026 | $31.71 | $32.51 | $30.00 | $31.61 | 0.00% | 4,493,027 |
| Jul 13, 2026 | $31.60 | $32.18 | $30.46 | $31.61 | +0.19% | 4,404,795 |
| Jul 6, 2026 | $32.09 | $32.35 | $31.25 | $31.55 | -1.13% | 4,422,121 |
| Jun 29, 2026 | $29.85 | $31.93 | $29.39 | $31.91 | +5.73% | 5,707,249 |
| Jun 22, 2026 | $28.69 | $30.24 | $28.08 | $30.18 | +5.67% | 5,905,858 |
| Jun 15, 2026 | $28.03 | $28.94 | $27.78 | $28.56 | +1.53% | 4,004,955 |
| Jun 8, 2026 | $25.51 | $28.21 | $25.24 | $28.13 | +11.10% | 5,337,786 |
| Jun 1, 2026 | $25.00 | $25.85 | $24.51 | $25.32 | +1.81% | 3,757,756 |
| May 26, 2026 | $25.13 | $26.24 | $24.75 | $24.87 | -1.78% | 3,190,244 |
| May 18, 2026 | $25.61 | $26.33 | $24.98 | $25.32 | -2.13% | 3,417,198 |
| May 11, 2026 | $24.05 | $26.66 | $23.87 | $25.87 | +7.08% | 5,303,699 |
| May 4, 2026 | $22.83 | $25.00 | $22.21 | $24.16 | +7.23% | 6,926,583 |
| Apr 27, 2026 | $22.34 | $23.06 | $21.95 | $22.53 | -1.27% | 3,119,281 |
| Apr 20, 2026 | $22.79 | $23.26 | $22.22 | $22.82 | -0.17% | 2,542,762 |
| Apr 13, 2026 | $21.77 | $23.04 | $21.63 | $22.86 | +4.24% | 2,527,387 |
| Apr 6, 2026 | $20.67 | $22.47 | $20.54 | $21.93 | +4.98% | 3,057,548 |
| Mar 30, 2026 | $21.39 | $21.55 | $20.67 | $20.89 | -1.09% | 2,662,533 |
| Mar 23, 2026 | $21.71 | $22.61 | $21.03 | $21.12 | -2.49% | 3,987,694 |
| Mar 16, 2026 | $22.58 | $23.23 | $21.50 | $21.66 | -3.17% | 4,781,757 |
| Mar 9, 2026 | $22.64 | $22.77 | $21.84 | $22.37 | -1.97% | 3,474,942 |
| Mar 2, 2026 | $23.25 | $23.86 | $22.38 | $22.82 | -4.76% | 3,638,290 |
| Feb 23, 2026 | $23.60 | $24.47 | $22.78 | $23.96 | +1.23% | 4,354,174 |
| Feb 17, 2026 | $23.72 | $24.05 | $23.33 | $23.67 | +0.55% | 3,291,014 |
| Feb 9, 2026 | $23.37 | $24.69 | $23.10 | $23.54 | +0.17% | 4,585,517 |
| Feb 2, 2026 | $22.22 | $23.98 | $21.72 | $23.50 | +5.95% | 9,247,058 |
| Jan 26, 2026 | $21.63 | $22.39 | $21.23 | $22.18 | +2.92% | 5,874,412 |
| Jan 20, 2026 | $21.23 | $22.15 | $21.13 | $21.55 | 0.00% | 3,296,363 |
| Jan 12, 2026 | $19.78 | $21.64 | $19.75 | $21.55 | +8.29% | 5,019,714 |
| Jan 5, 2026 | $19.26 | $20.05 | $19.05 | $19.90 | +2.52% | 4,280,779 |
| Dec 29, 2025 | $20.09 | $20.30 | $19.22 | $19.41 | -3.10% | 2,244,277 |
| Dec 22, 2025 | $19.34 | $20.15 | $19.34 | $20.03 | +3.09% | 1,846,077 |
| Dec 15, 2025 | $19.98 | $20.08 | $19.36 | $19.43 | -2.21% | 5,279,607 |
| Dec 8, 2025 | $19.51 | $20.19 | $19.18 | $19.87 | +2.05% | 4,190,220 |
| Dec 1, 2025 | $20.34 | $20.85 | $19.22 | $19.47 | -5.30% | 5,671,421 |
| Nov 24, 2025 | $20.24 | $21.27 | $20.09 | $20.56 | +1.63% | 2,588,403 |
| Nov 17, 2025 | $19.42 | $20.43 | $18.96 | $20.23 | +4.17% | 4,582,137 |
| Nov 10, 2025 | $19.19 | $20.38 | $19.00 | $19.42 | +0.41% | 5,842,404 |
| Nov 3, 2025 | $20.40 | $20.65 | $18.55 | $19.34 | -2.91% | 9,364,807 |
| Oct 27, 2025 | $21.05 | $21.08 | $19.64 | $19.92 | -4.73% | 3,339,553 |
| Oct 20, 2025 | $19.98 | $21.17 | $19.73 | $20.91 | +4.97% | 3,264,684 |
| Oct 13, 2025 | $20.28 | $20.58 | $19.59 | $19.92 | -1.92% | 3,723,892 |
| Oct 6, 2025 | $20.75 | $21.57 | $20.29 | $20.31 | -2.12% | 3,219,931 |
| Sep 29, 2025 | $20.81 | $21.03 | $20.52 | $20.75 | -0.34% | 3,985,375 |
| Sep 22, 2025 | $20.58 | $21.28 | $20.17 | $20.82 | +0.77% | 3,706,797 |
| Sep 15, 2025 | $22.18 | $22.32 | $20.65 | $20.66 | -6.73% | 7,014,682 |
| Sep 8, 2025 | $23.22 | $23.27 | $21.47 | $22.15 | -4.07% | 6,420,960 |
| Sep 2, 2025 | $23.64 | $23.99 | $22.64 | $23.09 | -2.98% | 4,687,690 |
| Aug 25, 2025 | $23.74 | $23.81 | $22.79 | $23.80 | +0.63% | 3,671,229 |
| Aug 18, 2025 | $23.30 | $23.76 | $22.80 | $23.65 | +1.76% | 4,757,216 |
| Aug 11, 2025 | $21.21 | $23.75 | $21.21 | $23.24 | +7.49% | 6,258,406 |
| Aug 4, 2025 | $19.52 | $21.62 | $19.30 | $21.62 | +10.99% | 3,644,525 |
| Jul 28, 2025 | $19.70 | $20.54 | $19.46 | $19.48 | -0.92% | 4,073,846 |
| Jul 21, 2025 | $19.60 | $20.40 | $19.51 | $19.66 | +0.51% | 3,491,935 |
| Jul 14, 2025 | $19.77 | $20.50 | $19.42 | $19.56 | -1.71% | 4,349,839 |
| Jul 7, 2025 | $20.45 | $20.70 | $19.77 | $19.90 | -3.21% | 3,698,018 |
| Jun 30, 2025 | $21.24 | $21.24 | $20.39 | $20.56 | -2.79% | 3,526,821 |
| Jun 23, 2025 | $20.56 | $21.29 | $20.32 | $21.15 | +1.98% | 6,578,621 |
| Jun 16, 2025 | $21.52 | $21.58 | $20.65 | $20.74 | -3.31% | 3,753,715 |
| Jun 9, 2025 | $22.25 | $22.30 | $21.33 | $21.45 | -2.63% | 3,060,304 |
| Jun 2, 2025 | $21.43 | $22.09 | $21.20 | $22.03 | +1.85% | 2,226,237 |
| May 26, 2025 | $21.20 | $21.78 | $21.01 | $21.63 | +2.32% | 1,956,919 |
| May 19, 2025 | $22.46 | $22.66 | $21.02 | $21.14 | -6.95% | 1,992,790 |
| May 12, 2025 | $21.94 | $22.93 | $21.12 | $22.72 | +6.17% | 3,710,405 |
| May 5, 2025 | $21.34 | $22.08 | $21.06 | $21.40 | -1.74% | 2,832,171 |
| Apr 28, 2025 | $21.22 | $22.21 | $20.67 | $21.78 | +2.49% | 3,620,135 |
| Apr 21, 2025 | $20.14 | $21.36 | $19.47 | $21.25 | +4.22% | 4,133,537 |
| Apr 14, 2025 | $20.46 | $21.12 | $20.23 | $20.39 | +0.49% | 2,891,910 |
| Apr 7, 2025 | $20.04 | $21.36 | $19.37 | $20.29 | -1.55% | 4,101,348 |
| Mar 31, 2025 | $21.20 | $22.57 | $20.55 | $20.61 | -3.87% | 4,712,460 |
| Mar 24, 2025 | $21.23 | $21.80 | $20.90 | $21.44 | +2.98% | 2,614,183 |
| Mar 17, 2025 | $20.61 | $21.44 | $20.61 | $20.82 | +0.14% | 4,985,614 |
| Mar 10, 2025 | $22.00 | $22.43 | $20.43 | $20.79 | -6.48% | 4,374,068 |
| Mar 3, 2025 | $22.64 | $23.01 | $21.58 | $22.23 | -1.55% | 5,437,550 |
| Feb 24, 2025 | $23.20 | $23.58 | $22.28 | $22.58 | -1.66% | 3,507,120 |
| Feb 18, 2025 | $22.68 | $23.66 | $22.37 | $22.96 | +1.06% | 2,683,486 |
| Feb 10, 2025 | $22.74 | $23.16 | $22.21 | $22.72 | -0.26% | 3,106,233 |
| Feb 3, 2025 | $23.14 | $23.71 | $22.64 | $22.78 | -2.27% | 3,915,702 |
| Jan 27, 2025 | $23.71 | $24.17 | $23.18 | $23.31 | -0.89% | 4,857,325 |
| Jan 21, 2025 | $21.33 | $23.92 | $21.21 | $23.52 | +11.31% | 5,182,489 |
| Jan 13, 2025 | $19.30 | $21.35 | $19.30 | $21.13 | +7.10% | 2,319,184 |
| Jan 6, 2025 | $19.57 | $20.16 | $19.32 | $19.73 | +0.66% | 3,050,190 |
| Dec 30, 2024 | $20.43 | $20.49 | $19.02 | $19.60 | -3.87% | 3,020,440 |
| Dec 23, 2024 | $19.93 | $20.66 | $19.67 | $20.39 | +1.80% | 1,398,310 |
| Dec 16, 2024 | $21.09 | $21.78 | $19.04 | $20.03 | -2.29% | 6,620,926 |
| Dec 9, 2024 | $20.55 | $20.74 | $19.89 | $20.50 | +1.13% | 5,086,638 |
| Dec 2, 2024 | $21.75 | $22.23 | $19.93 | $20.27 | -7.10% | 8,360,189 |
| Nov 25, 2024 | $22.10 | $24.32 | $21.52 | $21.82 | -0.37% | 14,671,422 |
| Nov 18, 2024 | $20.54 | $22.44 | $20.18 | $21.90 | +6.67% | 4,210,420 |
| Nov 11, 2024 | $19.73 | $21.07 | $19.35 | $20.53 | +4.58% | 2,198,890 |
| Nov 4, 2024 | $19.95 | $20.41 | $18.90 | $19.63 | -2.24% | 2,145,431 |
| Oct 28, 2024 | $20.96 | $21.75 | $19.13 | $20.08 | -3.97% | 1,544,192 |
| Oct 21, 2024 | $21.41 | $21.59 | $20.74 | $20.91 | -1.55% | 702,917 |
| Oct 14, 2024 | $20.16 | $21.72 | $20.11 | $21.24 | +5.72% | 1,026,369 |
| Oct 7, 2024 | $20.60 | $20.74 | $18.89 | $20.09 | -4.20% | 1,456,457 |
| Sep 30, 2024 | $22.38 | $22.46 | $20.84 | $20.97 | -6.47% | 1,429,513 |
| Sep 23, 2024 | $23.00 | $23.56 | $22.02 | $22.42 | -1.92% | 1,636,799 |
| Sep 16, 2024 | $23.49 | $24.07 | $22.03 | $22.86 | -1.12% | 6,110,355 |
| Sep 9, 2024 | $24.57 | $24.77 | $22.13 | $23.12 | -4.74% | 1,114,240 |
| Sep 3, 2024 | $24.28 | $24.81 | $23.52 | $24.27 | -0.74% | 925,961 |
| Aug 26, 2024 | $23.29 | $24.72 | $22.72 | $24.45 | +4.49% | 2,026,971 |
| Aug 19, 2024 | $23.32 | $23.81 | $22.76 | $23.40 | -0.04% | 2,127,798 |
| Aug 12, 2024 | $23.00 | $23.49 | $22.50 | $23.41 | +2.05% | 1,533,625 |
| Aug 5, 2024 | $21.85 | $23.31 | $21.37 | $22.94 | +1.28% | 2,880,976 |
| Jul 29, 2024 | $22.90 | $23.50 | $21.60 | $22.65 | -0.92% | 6,234,236 |
| Jul 25, 2024 | $22.00 | $23.15 | $21.98 | $22.86 | – | 6,749,244 |
Seasonality
CON return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 15.3% | 2.4% | -6.9% | 2.5% | 5.3% | 7.4% | 1.7% | 10.4% | -6.2% | 1.0% | 5.6% | -6.7% |
| Months up | 2 of 2 | 1 of 2 | 0 of 2 | 2 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 3 of 3 | 1 of 3 | 1 of 3 | 2 of 2 | 0 of 2 |
| 2026 | 12.7% | 8.0% | -10.2% | 4.8% | 10.9% | 19.6% | 6.4% | 6.8% | 2.0% | 17.3% | ||
| 2025 | 17.8% | -3.1% | -3.6% | 0.2% | -0.3% | -4.9% | -2.9% | 19.5% | -12.1% | -4.8% | 3.2% | -4.0% |
| 2024 | 4.9% | -8.5% | -9.3% | 8.0% | -9.3% |