Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.20	50.70	49.01	49.51	49.51	-1.63%	1,809,745
Apr 27, 2026	49.56	51.32	49.13	50.33	50.33	1.68%	2,994,230
Apr 24, 2026	48.81	49.58	48.30	49.50	49.50	1.12%	4,173,454
Apr 23, 2026	49.16	49.70	48.34	48.95	48.95	-0.02%	3,202,570
Apr 22, 2026	50.07	50.68	48.60	48.96	48.96	-1.55%	2,967,985
Apr 21, 2026	50.66	50.90	49.23	49.73	49.73	-0.54%	3,293,995
Apr 20, 2026	50.04	50.66	49.69	50.00	50.00	-1.56%	3,158,497
Apr 17, 2026	52.65	53.44	50.77	50.79	50.79	-2.27%	6,945,975
Apr 16, 2026	53.56	54.19	51.87	51.97	51.97	-2.60%	1,584,214
Apr 15, 2026	53.72	53.89	52.83	53.36	53.36	-1.08%	2,461,190
Apr 14, 2026	53.87	54.81	53.50	53.94	53.94	0.71%	2,257,470
Apr 13, 2026	51.40	53.78	51.40	53.56	53.56	4.10%	3,458,734
Apr 10, 2026	51.48	51.60	50.69	51.45	51.45	0.41%	1,566,376
Apr 9, 2026	51.09	51.61	50.09	51.24	51.24	-0.29%	2,069,477
Apr 8, 2026	52.60	53.45	51.32	51.39	51.39	1.94%	3,046,847
Apr 7, 2026	50.81	51.34	49.88	50.41	50.41	-1.56%	2,075,642
Apr 6, 2026	50.91	51.43	50.13	51.21	51.21	0.51%	937,643
Apr 2, 2026	50.00	52.29	49.72	50.95	50.95	-0.20%	2,258,226
Apr 1, 2026	49.79	51.64	49.71	51.05	51.05	3.34%	3,436,273
Mar 31, 2026	48.60	50.05	47.84	49.40	49.40	3.46%	2,286,176
Mar 30, 2026	48.56	49.06	47.51	47.75	47.75	-0.83%	2,530,441
Mar 27, 2026	49.26	49.87	48.03	48.15	48.15	-2.96%	2,034,441
Mar 26, 2026	49.92	50.81	48.71	49.62	49.62	-1.88%	2,060,670
Mar 25, 2026	50.63	51.01	48.49	50.57	50.57	-0.02%	4,268,203
Mar 24, 2026	48.30	50.82	45.69	50.58	50.58	4.48%	5,118,328
Mar 23, 2026	47.28	49.40	47.28	48.41	48.41	2.13%	3,419,854
Mar 20, 2026	47.30	47.78	46.80	47.40	47.40	-0.21%	3,173,589
Mar 19, 2026	46.82	47.61	46.53	47.50	47.50	-0.38%	3,028,031
Mar 18, 2026	48.35	49.16	47.63	47.68	47.68	-1.24%	2,264,119
Mar 17, 2026	47.90	48.72	47.49	48.28	48.28	0.79%	5,016,362
Mar 16, 2026	48.54	48.87	47.39	47.90	47.90	-0.33%	5,461,413
Mar 13, 2026	47.26	48.39	46.85	48.06	48.06	0.90%	2,154,035
Mar 12, 2026	48.34	49.11	47.49	47.63	47.63	-3.11%	1,572,183
Mar 11, 2026	49.22	49.31	48.48	49.16	49.16	-0.45%	1,779,479
Mar 10, 2026	50.35	50.56	49.29	49.38	49.38	-1.16%	2,000,974
Mar 9, 2026	49.23	50.35	48.37	49.96	49.96	0.28%	2,215,393
Mar 6, 2026	51.15	51.63	49.42	49.82	49.82	-4.87%	2,041,452
Mar 5, 2026	53.61	54.00	51.17	52.37	52.37	-3.50%	2,508,156
Mar 4, 2026	54.12	54.59	53.17	54.27	54.27	0.71%	1,178,209
Mar 3, 2026	53.14	54.26	51.84	53.89	53.89	-1.43%	1,208,831
Mar 2, 2026	53.01	54.78	52.06	54.67	54.67	0.94%	1,523,551
Feb 27, 2026	54.28	54.28	53.11	54.16	54.16	-1.74%	4,057,114
Feb 26, 2026	54.40	55.52	53.70	55.12	55.12	1.68%	2,888,765
Feb 25, 2026	56.15	56.15	53.92	54.21	54.21	-2.94%	2,802,446
Feb 24, 2026	54.79	56.56	54.69	55.85	55.85	2.23%	1,485,541
Feb 23, 2026	55.82	56.13	54.28	54.63	54.63	-3.12%	1,113,992
Feb 20, 2026	56.45	57.49	55.72	56.39	56.39	-0.42%	1,307,700
Feb 19, 2026	56.42	56.96	55.79	56.63	56.63	-0.40%	1,235,373
Feb 18, 2026	57.24	58.19	56.49	56.86	56.86	-0.77%	1,824,673
Feb 17, 2026	57.96	58.12	56.73	57.30	57.30	-1.51%	1,917,322
Feb 13, 2026	57.53	58.32	57.03	58.18	58.18	0.95%	1,954,815
Feb 12, 2026	58.30	59.66	57.35	57.63	57.63	-0.36%	1,967,573
Feb 11, 2026	58.00	58.67	56.85	57.84	57.84	0.02%	2,324,565
Feb 10, 2026	56.41	57.83	55.37	57.83	57.83	1.96%	2,839,288
Feb 9, 2026	57.80	58.37	56.64	56.72	56.72	-1.65%	2,190,880
Feb 6, 2026	56.61	58.12	56.56	57.67	57.67	3.26%	2,353,889
Feb 5, 2026	55.75	56.50	55.05	55.85	55.85	-1.19%	2,305,489
Feb 4, 2026	55.84	56.90	55.54	56.52	56.52	2.30%	1,960,860
Feb 3, 2026	54.55	56.48	54.43	55.25	55.25	1.19%	2,031,397
Feb 2, 2026	53.23	54.79	53.15	54.60	54.60	2.32%	1,769,054
Jan 30, 2026	53.66	53.94	52.46	53.36	53.36	-1.53%	3,179,806
Jan 29, 2026	55.39	55.94	53.79	54.19	54.19	-1.83%	2,325,675
Jan 28, 2026	54.73	56.11	53.78	55.20	55.20	0.18%	2,544,971
Jan 27, 2026	57.03	57.64	55.06	55.10	55.10	-3.57%	1,993,234
Jan 26, 2026	58.70	58.70	57.03	57.14	57.14	-2.46%	3,365,591
Jan 23, 2026	59.01	59.45	58.26	58.58	58.58	-0.86%	1,517,732
Jan 22, 2026	58.76	59.43	58.23	59.09	59.09	1.62%	1,407,812
Jan 21, 2026	57.50	59.09	56.97	58.15	58.15	2.27%	1,693,787
Jan 20, 2026	57.08	57.65	56.01	56.86	56.86	-2.80%	1,673,360
Jan 16, 2026	57.78	58.83	57.78	58.50	58.50	1.11%	1,956,584
Jan 15, 2026	56.98	58.04	56.57	57.86	57.86	2.50%	2,792,586
Jan 14, 2026	56.43	56.93	55.50	56.45	56.45	0.30%	1,505,774
Jan 13, 2026	56.79	57.12	56.14	56.28	56.28	-0.39%	1,049,787
Jan 12, 2026	56.23	57.04	56.08	56.50	56.50	-0.23%	1,269,242
Jan 9, 2026	55.67	57.06	55.25	56.63	56.63	2.78%	1,806,820
Jan 8, 2026	52.99	55.64	52.99	55.10	55.10	3.47%	2,554,178
Jan 7, 2026	55.67	55.80	53.24	53.25	53.25	-4.31%	1,950,231
Jan 6, 2026	54.98	55.96	54.50	55.65	55.65	0.47%	2,039,503
Jan 5, 2026	53.41	55.69	53.41	55.39	55.39	3.71%	2,855,957
Jan 2, 2026	52.17	53.67	51.89	53.41	53.41	2.77%	1,736,766
Dec 31, 2025	52.95	53.01	51.92	51.97	51.97	-1.68%	952,820
Dec 30, 2025	53.53	53.82	52.79	52.86	52.86	-1.56%	1,211,332
Dec 29, 2025	54.00	54.10	53.51	53.70	53.70	-0.56%	1,061,201
Dec 26, 2025	54.10	54.21	53.65	54.00	54.00	-0.35%	819,772
Dec 24, 2025	53.96	54.45	53.67	54.19	54.19	0.84%	547,612
Dec 23, 2025	53.99	54.00	53.16	53.74	53.74	-1.03%	1,422,051
Dec 22, 2025	54.08	54.68	53.88	54.30	54.30	0.80%	1,731,394
Dec 19, 2025	53.82	54.16	53.50	53.87	53.87	-0.24%	3,793,642
Dec 18, 2025	53.93	54.99	53.45	54.00	54.00	1.75%	2,615,095
Dec 17, 2025	54.45	54.80	52.84	53.07	53.07	-2.94%	2,268,274
Dec 16, 2025	55.55	55.97	54.45	54.68	54.68	-1.35%	2,048,850
Dec 15, 2025	56.08	56.08	54.74	55.43	55.43	-1.18%	3,364,835
Dec 12, 2025	57.08	57.12	55.60	56.09	56.09	-1.23%	2,558,754
Dec 11, 2025	55.71	56.85	55.42	56.79	56.79	2.88%	4,032,138
Dec 10, 2025	52.49	55.39	51.91	55.20	55.20	7.06%	5,652,910
Dec 9, 2025	53.05	53.70	50.38	51.56	51.56	2.06%	5,840,707
Dec 8, 2025	50.46	51.35	50.19	50.52	50.52	0.58%	5,444,918
Dec 5, 2025	49.85	50.70	49.37	50.23	50.23	0.70%	2,639,764
Dec 4, 2025	49.88	50.08	49.07	49.88	49.88	-0.24%	2,234,561
Dec 3, 2025	48.53	50.10	48.53	50.00	50.00	2.08%	1,855,388