Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 20, 2025	52.70	53.14	52.34	52.62	52.62	0.82%	1,613,083
Oct 17, 2025	51.38	52.27	51.38	52.19	52.19	0.38%	3,691,198
Oct 16, 2025	52.17	52.52	51.45	51.99	51.99	0.10%	2,209,701
Oct 15, 2025	52.85	53.86	51.26	51.94	51.94	0.33%	2,630,786
Oct 14, 2025	49.04	52.06	48.95	51.77	51.77	4.59%	2,469,113
Oct 13, 2025	49.71	50.07	49.08	49.50	49.50	0.51%	1,466,767
Oct 10, 2025	51.33	51.55	49.20	49.25	49.25	-3.45%	1,926,895
Oct 9, 2025	52.01	52.04	50.83	51.01	51.01	-1.47%	2,098,084
Oct 8, 2025	51.14	51.80	50.70	51.77	51.77	1.81%	3,243,771
Oct 7, 2025	51.80	51.96	50.59	50.85	50.85	-1.53%	2,013,830
Oct 6, 2025	52.47	52.47	51.27	51.64	51.64	-1.69%	2,300,745
Oct 3, 2025	53.05	53.28	52.38	52.53	52.53	-1.17%	1,714,503
Oct 2, 2025	52.56	53.25	52.28	53.15	53.15	1.05%	1,719,325
Oct 1, 2025	54.03	54.45	51.45	52.60	52.60	-2.28%	4,097,296
Sep 30, 2025	53.48	53.97	52.85	53.83	53.83	0.37%	2,239,790
Sep 29, 2025	53.30	54.18	53.10	53.63	53.63	1.53%	3,848,255
Sep 26, 2025	51.06	52.90	50.86	52.82	52.82	3.43%	4,141,569
Sep 25, 2025	49.26	51.29	49.26	51.07	51.07	2.37%	3,760,636
Sep 24, 2025	51.06	51.54	49.86	49.89	49.89	-2.65%	2,494,327
Sep 23, 2025	51.02	51.48	50.77	51.25	51.25	1.06%	1,877,937
Sep 22, 2025	50.93	51.14	50.24	50.71	50.71	-0.43%	3,026,828
Sep 19, 2025	50.63	51.20	50.02	50.93	50.93	1.13%	4,515,695
Sep 18, 2025	49.50	50.44	49.10	50.36	50.36	2.59%	2,640,015
Sep 17, 2025	49.50	50.38	48.90	49.09	49.09	-0.87%	2,924,684
Sep 16, 2025	50.33	51.09	49.24	49.52	49.52	-0.48%	3,956,409
Sep 15, 2025	48.82	50.19	48.65	49.76	49.76	2.24%	4,369,717
Sep 12, 2025	49.29	49.72	48.67	48.67	48.67	-1.58%	3,653,300
Sep 11, 2025	48.27	50.00	47.82	49.45	49.45	1.83%	6,280,702
Sep 10, 2025	49.70	51.17	48.52	48.56	48.56	-2.29%	6,131,509
Sep 9, 2025	51.12	52.87	48.63	49.70	49.70	-25.36%	21,197,611
Sep 8, 2025	67.06	67.06	66.09	66.59	66.59	-0.58%	2,539,560
Sep 5, 2025	66.67	67.18	66.20	66.98	66.98	1.72%	2,160,878
Sep 4, 2025	64.96	65.85	64.56	65.85	65.85	1.98%	1,467,273
Sep 3, 2025	64.69	64.89	64.11	64.57	64.57	-0.19%	1,213,781
Sep 2, 2025	63.69	64.81	62.50	64.69	64.69	-0.05%	2,069,408
Aug 29, 2025	65.32	65.35	64.29	64.72	64.72	-0.69%	2,766,907
Aug 28, 2025	66.10	66.10	65.03	65.17	65.17	-0.88%	972,709
Aug 27, 2025	64.61	66.11	64.61	65.75	65.75	1.23%	1,391,154
Aug 26, 2025	64.60	65.27	64.20	64.95	64.95	0.95%	1,039,048
Aug 25, 2025	65.16	65.72	64.33	64.34	64.34	-1.76%	804,140
Aug 22, 2025	64.30	66.27	64.12	65.49	65.49	2.36%	2,014,313