Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	56.11	56.70	55.93	56.27	-	-0.79%	629,290
Jun 12, 2025	57.00	57.53	56.59	56.72	56.72	-1.24%	2,297,457
Jun 11, 2025	58.55	58.85	56.90	57.43	57.43	-1.15%	2,591,435
Jun 10, 2025	57.31	58.65	57.00	58.10	58.10	-2.07%	4,738,443
Jun 9, 2025	59.85	60.38	59.10	59.33	59.33	-0.59%	4,979,756
Jun 6, 2025	60.00	60.32	59.13	59.68	59.68	-	1,787,003
Jun 5, 2025	58.94	59.89	58.48	59.68	59.68	1.51%	1,980,141
Jun 4, 2025	58.75	59.33	58.66	58.79	58.79	-0.51%	2,361,985
Jun 3, 2025	55.73	59.33	55.73	59.09	59.09	10.37%	4,330,412
Jun 2, 2025	54.66	54.89	53.05	53.54	53.54	-2.32%	2,489,435
May 30, 2025	54.27	54.91	53.90	54.81	54.81	0.15%	2,320,463
May 29, 2025	54.90	54.90	53.52	54.73	54.73	0.09%	4,015,180
May 28, 2025	54.90	55.08	54.29	54.68	54.68	-0.46%	3,732,896
May 27, 2025	53.80	54.95	53.02	54.93	54.93	3.52%	2,242,491
May 23, 2025	52.40	53.23	52.40	53.06	53.06	-0.32%	920,811
May 22, 2025	53.14	53.56	52.60	53.23	53.23	1.02%	2,067,049
May 21, 2025	52.95	53.17	52.37	52.69	52.69	-1.57%	1,742,937
May 20, 2025	53.26	53.62	52.90	53.53	53.53	0.45%	1,368,590
May 19, 2025	53.09	53.81	53.09	53.29	53.29	-1.57%	998,849
May 16, 2025	52.71	54.16	52.62	54.14	54.14	3.06%	1,238,611
May 15, 2025	51.74	52.73	50.94	52.53	52.53	-0.85%	2,253,299
May 14, 2025	54.03	54.54	52.81	52.98	52.98	-2.11%	1,554,831
May 13, 2025	53.63	54.69	53.24	54.12	54.12	1.56%	2,212,099
May 12, 2025	53.74	54.02	52.20	53.29	53.29	3.20%	1,997,058
May 9, 2025	52.05	52.27	51.39	51.64	51.64	-0.39%	955,543
May 8, 2025	51.14	52.04	50.22	51.84	51.84	2.65%	1,763,443
May 7, 2025	51.83	52.13	49.93	50.50	50.50	-2.21%	1,908,775
May 6, 2025	52.69	53.01	51.57	51.64	51.64	-3.19%	1,708,993
May 5, 2025	53.57	54.11	53.30	53.34	53.34	-1.00%	1,220,340
May 2, 2025	53.74	54.40	53.51	53.88	53.88	1.62%	1,172,296
May 1, 2025	52.85	53.70	52.35	53.02	53.02	0.65%	1,162,633
Apr 30, 2025	52.06	52.87	51.32	52.68	52.68	-0.49%	1,405,978
Apr 29, 2025	53.06	53.15	52.20	52.94	52.94	0.15%	1,231,122
Apr 28, 2025	52.75	53.07	52.19	52.86	52.86	0.63%	891,561
Apr 25, 2025	52.26	52.81	51.97	52.53	52.53	0.23%	1,143,556
Apr 24, 2025	50.87	52.44	50.22	52.41	52.41	3.93%	1,431,221
Apr 23, 2025	51.12	52.36	50.27	50.43	50.43	1.49%	1,397,460
Apr 22, 2025	48.66	49.79	48.24	49.69	49.69	3.20%	1,435,969
Apr 21, 2025	49.15	49.28	47.29	48.15	48.15	-2.92%	1,232,810
Apr 17, 2025	48.74	50.09	48.42	49.60	49.60	1.97%	1,992,222
Apr 16, 2025	48.85	49.40	47.87	48.64	48.64	-1.72%	1,880,122
Apr 15, 2025	49.60	50.13	49.13	49.49	49.49	0.32%	1,252,467
Apr 14, 2025	49.69	49.75	48.71	49.33	49.33	1.19%	1,394,220
Apr 11, 2025	48.03	49.23	47.54	48.75	48.75	1.18%	2,337,593
Apr 10, 2025	48.25	48.82	46.62	48.18	48.18	-1.81%	1,809,090
Apr 9, 2025	43.79	49.65	43.50	49.07	49.07	10.20%	3,523,883
Apr 8, 2025	46.87	47.44	43.96	44.53	44.53	-1.92%	2,208,515
Apr 7, 2025	44.53	47.07	43.18	45.40	45.40	-1.60%	2,923,524
Apr 4, 2025	44.78	46.49	43.20	46.14	46.14	-2.23%	3,588,766
Apr 3, 2025	48.09	48.76	46.23	47.19	47.19	-7.40%	3,254,419