Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	56.65	56.92	55.93	56.51	56.51	-0.39%	1,179,183
Jan 28, 2025	56.23	56.77	55.70	56.73	56.73	1.21%	1,385,241
Jan 27, 2025	55.70	56.40	55.05	56.05	56.05	-0.69%	2,063,291
Jan 24, 2025	57.19	57.37	56.28	56.44	56.44	-0.74%	1,796,428
Jan 23, 2025	57.19	57.50	56.57	56.86	56.86	-0.70%	1,252,894
Jan 22, 2025	57.09	57.50	56.47	57.26	57.26	0.81%	1,256,290
Jan 21, 2025	56.05	56.94	55.99	56.80	56.80	2.86%	1,750,021
Jan 17, 2025	55.28	55.67	55.01	55.22	55.22	0.62%	1,723,155
Jan 16, 2025	54.36	55.27	54.14	54.88	54.88	1.35%	1,738,795
Jan 15, 2025	55.52	55.93	53.82	54.15	54.15	0.37%	1,583,644
Jan 14, 2025	52.71	54.38	52.22	53.95	53.95	4.25%	2,098,796
Jan 13, 2025	50.10	51.84	50.00	51.75	51.75	2.35%	1,629,757
Jan 10, 2025	50.88	51.64	50.13	50.56	50.56	-1.21%	1,521,483
Jan 8, 2025	50.39	51.29	50.13	51.18	51.18	0.63%	1,185,765
Jan 7, 2025	51.45	51.62	49.60	50.86	50.86	-0.93%	1,652,777
Jan 6, 2025	52.50	52.51	51.30	51.34	51.34	-1.44%	1,356,870
Jan 3, 2025	51.48	52.14	50.97	52.09	52.09	1.48%	1,216,570
Jan 2, 2025	51.40	52.77	50.92	51.33	51.33	0.82%	2,167,723
Dec 31, 2024	51.09	51.27	50.62	50.91	50.91	0.28%	1,211,556
Dec 30, 2024	50.57	51.26	49.91	50.77	50.77	-0.51%	1,397,791
Dec 27, 2024	51.16	51.52	50.60	51.03	51.03	-1.10%	1,223,620
Dec 26, 2024	51.26	51.73	51.03	51.60	51.60	0.25%	872,098
Dec 24, 2024	51.20	51.75	51.18	51.47	51.47	0.68%	690,712
Dec 23, 2024	50.30	51.25	49.62	51.12	51.12	1.15%	1,846,607
Dec 20, 2024	49.79	50.97	49.02	50.54	50.54	0.82%	10,222,178
Dec 19, 2024	50.83	51.49	49.95	50.13	50.13	-0.20%	3,212,441
Dec 18, 2024	52.25	52.44	50.18	50.23	50.23	-3.39%	2,114,872
Dec 17, 2024	52.58	53.07	51.75	51.99	51.99	-1.74%	1,866,998
Dec 16, 2024	52.03	52.95	51.65	52.91	52.91	1.34%	1,639,910
Dec 13, 2024	52.59	55.77	51.52	52.21	52.21	-0.36%	2,222,015
Dec 12, 2024	53.22	53.68	52.30	52.40	52.40	-1.74%	1,748,530
Dec 11, 2024	53.63	54.46	53.02	53.33	53.33	1.54%	1,768,208
Dec 10, 2024	53.46	53.61	52.00	52.52	52.52	-2.43%	2,018,991
Dec 9, 2024	53.98	54.59	52.83	53.83	53.83	-0.06%	1,852,624
Dec 6, 2024	55.30	55.46	53.65	53.86	53.86	-1.39%	2,119,925
Dec 5, 2024	55.18	55.26	53.64	54.62	54.62	-1.14%	2,973,190
Dec 4, 2024	55.19	55.59	54.08	55.25	55.25	-0.95%	3,819,141
Dec 3, 2024	53.99	57.23	53.17	55.78	55.78	15.51%	9,744,901
Dec 2, 2024	48.47	48.74	47.95	48.29	48.29	-0.54%	4,514,549
Nov 29, 2024	47.61	48.65	47.31	48.55	48.55	3.06%	1,956,664
Nov 27, 2024	47.37	48.07	46.92	47.11	47.11	0.02%	1,889,488
Nov 26, 2024	47.03	47.31	46.41	47.10	47.10	-0.93%	2,190,406
Nov 25, 2024	46.00	48.36	45.91	47.54	47.54	5.01%	4,086,214
Nov 22, 2024	44.97	45.73	44.71	45.27	45.27	1.57%	2,591,257
Nov 21, 2024	44.92	45.44	43.79	44.57	44.57	-0.40%	2,672,588
Nov 20, 2024	44.99	45.64	44.64	44.75	44.75	-0.38%	2,052,303
Nov 19, 2024	43.29	45.24	43.20	44.92	44.92	2.04%	2,531,726
Nov 18, 2024	42.45	44.10	41.97	44.02	44.02	3.55%	2,708,208
Nov 15, 2024	42.22	42.97	41.90	42.51	42.51	1.43%	3,110,768
Nov 14, 2024	42.62	43.31	41.64	41.91	41.91	-1.11%	2,826,028
Nov 13, 2024	42.44	43.07	41.75	42.38	42.38	0.28%	3,618,304
Nov 12, 2024	42.60	43.39	42.18	42.26	42.26	-1.10%	2,611,299
Nov 11, 2024	44.00	44.17	42.48	42.73	42.73	-1.95%	4,071,210
Nov 8, 2024	45.79	45.79	42.91	43.58	43.58	-5.22%	4,575,403
Nov 7, 2024	47.41	47.41	45.89	45.98	45.98	-2.42%	1,753,989
Nov 6, 2024	46.92	48.06	46.36	47.12	47.12	5.30%	3,010,337
Nov 5, 2024	43.53	44.79	43.47	44.75	44.75	2.68%	1,497,920
Nov 4, 2024	43.35	44.23	43.35	43.58	43.58	0.76%	2,038,298
Nov 1, 2024	44.42	44.73	43.19	43.25	43.25	-2.33%	2,413,200
Oct 31, 2024	45.43	45.67	44.23	44.28	44.28	-2.51%	1,401,247
Oct 30, 2024	44.89	45.92	44.72	45.42	45.42	0.78%	1,536,240
Oct 29, 2024	44.76	45.38	43.95	45.07	45.07	-0.38%	1,257,746
Oct 28, 2024	45.63	45.98	45.01	45.24	45.24	0.09%	1,142,164
Oct 25, 2024	46.14	46.42	45.18	45.20	45.20	-0.88%	1,157,701
Oct 24, 2024	45.45	45.80	45.08	45.60	45.60	0.82%	865,951
Oct 23, 2024	45.16	45.44	44.59	45.23	45.23	-0.59%	1,091,628
Oct 22, 2024	45.74	46.03	45.33	45.50	45.50	-1.28%	1,190,085
Oct 21, 2024	46.53	46.81	45.81	46.09	46.09	-1.35%	1,216,593
Oct 18, 2024	45.92	46.88	45.51	46.72	46.72	1.68%	1,742,803
Oct 17, 2024	46.66	47.01	45.77	45.95	45.95	-0.86%	1,031,546
Oct 16, 2024	46.14	46.69	45.67	46.35	46.35	2.52%	1,586,490
Oct 15, 2024	45.18	46.11	45.07	45.21	45.21	-0.15%	1,791,654
Oct 14, 2024	44.92	45.41	44.35	45.28	45.28	2.79%	1,717,680
Oct 11, 2024	43.68	44.51	43.67	44.05	44.05	0.62%	2,257,149
Oct 10, 2024	43.64	44.53	42.91	43.78	43.78	0.76%	2,274,939
Oct 9, 2024	42.84	43.78	42.61	43.45	43.45	1.73%	2,404,462
Oct 8, 2024	42.60	42.95	42.13	42.71	42.71	0.78%	1,866,507
Oct 7, 2024	42.45	42.66	41.90	42.38	42.38	-1.51%	1,637,290
Oct 4, 2024	42.91	43.05	41.60	43.03	43.03	1.25%	3,893,498
Oct 3, 2024	43.65	43.87	42.43	42.50	42.50	-2.92%	2,647,457
Oct 2, 2024	43.70	43.94	43.37	43.78	43.78	-0.21%	1,835,215
Oct 1, 2024	44.41	44.78	43.31	43.87	43.87	-1.19%	2,397,857
Sep 30, 2024	45.48	45.71	43.61	44.40	44.40	-2.99%	3,249,964
Sep 27, 2024	45.70	46.52	45.35	45.77	45.77	1.08%	2,691,746
Sep 26, 2024	44.53	45.48	44.30	45.28	45.28	2.33%	2,892,504
Sep 25, 2024	44.20	45.01	44.14	44.25	44.25	0.16%	2,314,848
Sep 24, 2024	44.42	44.66	43.93	44.18	44.18	0.02%	1,280,862
Sep 23, 2024	44.03	44.78	43.37	44.17	44.17	1.75%	1,522,140
Sep 20, 2024	44.32	44.54	43.37	43.41	43.41	-3.12%	9,468,488
Sep 19, 2024	44.96	45.55	44.21	44.81	44.81	3.77%	3,884,881
Sep 18, 2024	42.80	44.41	42.65	43.18	43.18	1.08%	3,303,635
Sep 17, 2024	41.78	43.11	41.78	42.72	42.72	3.49%	4,393,845
Sep 16, 2024	40.72	41.63	40.42	41.28	41.28	1.10%	2,856,843
Sep 13, 2024	39.97	41.32	39.86	40.83	40.83	2.28%	2,512,639
Sep 12, 2024	38.70	40.24	38.66	39.92	39.92	2.89%	3,200,736
Sep 11, 2024	37.97	38.97	37.22	38.80	38.80	1.78%	2,389,095
Sep 10, 2024	38.62	38.71	37.49	38.12	38.12	-0.52%	3,724,605
Sep 9, 2024	38.11	39.32	38.11	38.32	38.32	0.71%	4,022,601
Sep 6, 2024	38.12	39.27	37.80	38.05	38.05	0.13%	7,911,737
Sep 5, 2024	39.33	39.80	37.98	38.00	38.00	-3.55%	8,047,607