Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	61.89	62.09	61.39	61.58	61.58	-1.11%	1,887,790
Jul 10, 2025	62.27	62.84	62.07	62.27	62.27	0.03%	2,549,722
Jul 9, 2025	62.88	63.25	62.20	62.25	62.25	-0.26%	1,893,473
Jul 8, 2025	62.00	62.70	61.81	62.41	62.41	0.79%	1,342,978
Jul 7, 2025	62.17	62.35	61.59	61.92	61.92	-0.66%	1,417,973
Jul 3, 2025	62.05	62.47	61.84	62.33	62.33	0.79%	1,039,715
Jul 2, 2025	61.31	61.94	61.01	61.84	61.84	0.90%	1,532,511
Jul 1, 2025	59.99	61.67	59.45	61.29	61.29	1.56%	2,574,314
Jun 30, 2025	60.60	60.74	59.53	60.35	60.35	-0.02%	1,824,654
Jun 27, 2025	59.62	60.40	59.33	60.36	60.36	1.79%	3,029,472
Jun 26, 2025	59.12	59.49	58.67	59.30	59.30	0.68%	1,568,301
Jun 25, 2025	59.51	59.73	58.72	58.90	58.90	-0.84%	2,046,167
Jun 24, 2025	58.91	59.51	57.98	59.40	59.40	1.82%	1,666,558
Jun 23, 2025	56.66	58.48	56.42	58.34	58.34	2.24%	1,439,990
Jun 20, 2025	56.70	57.46	56.63	57.06	57.06	1.62%	5,889,456
Jun 18, 2025	55.71	56.91	55.26	56.15	56.15	0.97%	2,337,755
Jun 17, 2025	55.80	56.30	55.15	55.61	55.61	-0.70%	1,695,508
Jun 16, 2025	56.98	57.11	55.74	56.00	56.00	-0.21%	2,361,147
Jun 13, 2025	56.11	56.70	55.78	56.12	56.12	-1.06%	1,750,816
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