Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	48.57	49.71	46.32	46.95	46.95	-3.45%	3,434,234
Nov 4, 2026	46.36	49.45	46.36	48.63	48.63	8.38%	4,194,728
Nov 3, 2026	45.15	45.21	44.44	44.87	44.87	-0.62%	1,351,822
Nov 2, 2026	44.79	45.97	44.48	45.15	45.15	2.03%	4,337,822
Oct 30, 2026	44.10	44.89	43.80	44.25	44.25	0.25%	1,511,994
Oct 29, 2026	42.41	44.17	42.29	44.14	44.14	4.92%	1,258,511
Oct 28, 2026	41.70	42.76	41.60	42.07	42.07	-0.66%	1,620,089
Oct 27, 2026	42.43	42.43	41.64	42.35	42.35	-0.07%	2,076,254
Oct 26, 2026	42.22	42.67	41.86	42.38	42.38	0.98%	1,703,420
Oct 23, 2026	41.81	42.19	41.12	41.97	41.97	-0.85%	804,172
Oct 22, 2026	41.15	42.56	40.41	42.33	42.33	2.17%	2,240,197
Oct 21, 2026	41.82	41.91	41.07	41.43	41.43	-0.38%	1,571,098
Oct 20, 2026	41.58	42.00	41.24	41.59	41.59	-0.22%	1,039,647
Oct 19, 2026	42.03	42.08	41.36	41.68	41.68	-0.74%	1,250,797
Oct 16, 2026	42.00	42.88	41.69	41.99	41.99	0.48%	2,017,654
Oct 15, 2026	40.93	41.95	40.69	41.79	41.79	3.11%	1,447,950
Oct 14, 2026	40.41	40.59	39.72	40.53	40.53	-0.71%	1,469,847
Oct 13, 2026	40.80	41.28	40.18	40.82	40.82	0.37%	1,015,733
Oct 12, 2026	40.17	40.97	39.81	40.67	40.67	0.79%	1,263,338
Oct 9, 2026	40.25	40.53	39.89	40.35	40.35	-0.05%	1,284,315
Oct 8, 2026	40.32	40.76	39.76	40.37	40.37	-0.81%	2,060,185
Oct 7, 2026	41.56	41.56	39.42	40.70	40.70	-3.33%	2,165,424
Oct 6, 2026	42.00	42.57	41.83	42.10	42.10	0.67%	3,015,326
Oct 5, 2026	41.15	42.04	40.62	41.82	41.82	1.14%	2,583,542
Oct 2, 2026	41.91	41.99	40.85	41.35	41.35	-0.07%	1,391,328
Oct 1, 2026	41.30	41.82	40.86	41.38	41.38	-0.24%	1,899,671
Sep 30, 2026	41.74	41.91	41.14	41.48	41.48	-0.43%	1,767,618
Sep 29, 2026	42.48	42.53	41.57	41.66	41.66	-1.72%	2,026,894
Sep 28, 2026	42.16	42.67	41.58	42.39	42.39	-0.59%	2,009,714
Sep 25, 2026	41.62	43.01	41.52	42.64	42.64	2.45%	1,936,370
Sep 24, 2026	42.36	42.48	41.23	41.62	41.62	-2.67%	2,412,730
Sep 23, 2026	42.75	43.15	42.34	42.76	42.76	-0.58%	2,605,163
Sep 22, 2026	43.75	43.85	43.00	43.01	43.01	-0.12%	2,807,180
Sep 21, 2026	42.85	43.25	42.27	43.06	43.06	1.06%	1,936,941
Sep 18, 2026	42.87	42.87	42.37	42.61	42.61	-0.68%	3,835,164
Sep 17, 2026	43.28	43.49	42.19	42.90	42.90	0.19%	3,190,691
Sep 16, 2026	41.44	43.02	41.29	42.82	42.82	4.24%	4,112,295
Sep 15, 2026	41.13	41.52	40.27	41.08	41.08	0.66%	2,860,581
Sep 14, 2026	40.21	41.20	40.03	40.81	40.81	0.47%	3,011,622
Sep 11, 2026	41.38	41.38	40.44	40.62	40.62	-0.56%	3,648,301
Sep 10, 2026	41.00	41.90	40.41	40.85	40.85	-1.80%	5,432,701
Sep 9, 2026	44.28	44.28	41.25	41.60	41.60	-5.58%	5,648,746
Sep 8, 2026	44.54	44.55	43.42	44.06	44.06	-0.59%	3,642,525
Sep 4, 2026	43.82	44.48	43.30	44.32	44.32	0.77%	1,330,713
Sep 3, 2026	44.25	44.75	43.81	43.98	43.98	0.48%	2,115,528
Sep 2, 2026	41.99	44.18	41.55	43.77	43.77	4.04%	2,885,264
Sep 1, 2026	42.40	42.84	41.87	42.07	42.07	-2.07%	2,139,471
Aug 31, 2026	42.88	43.25	42.35	42.96	42.96	-0.14%	1,694,670
Aug 28, 2026	43.91	44.01	42.53	43.02	43.02	-1.65%	1,662,547
Aug 27, 2026	43.36	44.07	42.89	43.74	43.74	0.85%	1,690,162