Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	52.95	53.01	51.92	51.97	51.97	-1.68%	952,654
Dec 30, 2025	53.53	53.82	52.79	52.86	52.86	-1.56%	1,211,162
Dec 29, 2025	54.00	54.10	53.51	53.70	53.70	-0.56%	1,061,198
Dec 26, 2025	54.10	54.21	53.65	54.00	54.00	-0.35%	819,672
Dec 24, 2025	53.96	54.45	53.67	54.19	54.19	0.84%	547,419
Dec 23, 2025	53.99	54.00	53.16	53.74	53.74	-1.03%	1,421,891
Dec 22, 2025	54.08	54.68	53.88	54.30	54.30	0.80%	1,731,191
Dec 19, 2025	53.82	54.16	53.50	53.87	53.87	-0.24%	3,478,936
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%	2,215,977
Dec 16, 2025	55.55	55.97	54.45	54.68	54.68	-1.35%	2,040,976
Dec 15, 2025	56.08	56.08	54.74	55.43	55.43	-1.18%	3,342,894
Dec 12, 2025	57.08	57.12	55.60	56.09	56.09	-1.23%	2,547,239
Dec 11, 2025	55.71	56.85	55.42	56.79	56.79	2.88%	3,439,472
Dec 10, 2025	52.49	55.39	51.91	55.20	55.20	7.06%	5,609,840
Dec 9, 2025	53.05	53.70	50.38	51.56	51.56	2.06%	5,733,507
Dec 8, 2025	50.46	51.35	50.19	50.52	50.52	0.58%	5,432,444
Dec 5, 2025	49.85	50.70	49.37	50.23	50.23	0.70%	2,588,029
Dec 4, 2025	49.88	50.08	49.07	49.88	49.88	-0.24%	2,234,436
Dec 3, 2025	48.53	50.10	48.53	50.00	50.00	2.08%	1,855,388
Dec 2, 2025	49.12	49.44	48.28	48.98	48.98	0.72%	1,488,735
Dec 1, 2025	47.87	49.39	47.87	48.63	48.63	0.60%	4,335,806
Nov 28, 2025	48.23	48.66	47.81	48.34	48.34	0.73%	828,081
Nov 26, 2025	47.04	48.41	46.79	47.99	47.99	2.02%	2,323,385
Nov 25, 2025	45.23	47.09	44.59	47.04	47.04	4.77%	2,657,496
Nov 24, 2025	45.61	45.96	44.85	44.90	44.90	-1.64%	2,631,255
Nov 21, 2025	44.38	45.88	43.99	45.65	45.65	3.07%	3,302,764
Nov 20, 2025	46.31	46.42	44.16	44.29	44.29	-2.38%	3,029,365
Nov 19, 2025	45.99	46.07	45.08	45.37	45.37	-0.70%	2,552,119
Nov 18, 2025	44.59	45.91	43.96	45.69	45.69	1.65%	4,113,411
Nov 17, 2025	47.21	47.31	44.57	44.95	44.95	-4.67%	4,198,743
Nov 14, 2025	47.38	47.64	46.68	47.15	47.15	-2.04%	2,855,923
Nov 13, 2025	48.97	49.36	48.07	48.13	48.13	-2.00%	2,678,879
Nov 12, 2025	50.44	50.79	48.83	49.11	49.11	-1.98%	2,605,501
Nov 11, 2025	50.84	50.98	50.05	50.10	50.10	-1.49%	1,396,990
Nov 10, 2025	51.17	51.56	50.39	50.86	50.86	-0.08%	1,224,572
Nov 7, 2025	50.56	51.14	49.97	50.90	50.90	-0.39%	1,559,153
Nov 6, 2025	52.12	52.52	51.08	51.10	51.10	-0.58%	2,363,380
Nov 5, 2025	50.99	51.95	50.63	51.40	51.40	0.27%	1,610,351
Nov 4, 2025	51.45	51.56	50.65	51.26	51.26	-1.56%	1,475,267
Nov 3, 2025	51.32	52.16	50.03	52.07	52.07	-0.21%	1,558,496
Oct 31, 2025	52.19	52.68	51.39	52.18	52.18	-0.25%	1,956,051
Oct 30, 2025	52.77	54.02	52.31	52.31	52.31	-1.54%	1,326,251
Oct 29, 2025	52.68	53.96	52.46	53.13	53.13	1.30%	1,757,575
Oct 28, 2025	53.77	54.25	52.41	52.45	52.45	-2.83%	1,366,133
Oct 27, 2025	54.90	55.37	53.69	53.98	53.98	-1.19%	2,024,266
Oct 24, 2025	55.08	55.44	54.35	54.63	54.63	0.29%	2,360,798
Oct 23, 2025	52.50	54.55	52.50	54.47	54.47	3.56%	2,449,303
Oct 22, 2025	53.80	53.92	52.16	52.60	52.60	-2.28%	2,450,522
Oct 21, 2025	52.18	54.10	52.15	53.83	53.83	2.30%	1,759,064