Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	50.57	50.63	48.92	49.02	49.02	-2.68%	1,236,698
Apr 30, 2026	48.75	50.70	48.57	50.37	50.37	3.98%	1,884,691
Apr 29, 2026	49.22	49.71	48.40	48.44	48.44	-2.16%	2,453,876
Apr 28, 2026	50.20	50.70	49.01	49.51	49.51	-1.63%	1,809,745
Apr 27, 2026	49.56	51.32	49.13	50.33	50.33	1.68%	2,994,230
Apr 24, 2026	48.81	49.58	48.30	49.50	49.50	1.12%	4,173,454
Apr 23, 2026	49.16	49.70	48.34	48.95	48.95	-0.02%	3,202,570
Apr 22, 2026	50.07	50.68	48.60	48.96	48.96	-1.55%	2,967,985
Apr 21, 2026	50.66	50.90	49.23	49.73	49.73	-0.54%	3,293,995
Apr 20, 2026	50.04	50.66	49.69	50.00	50.00	-1.56%	3,158,497
Apr 17, 2026	52.65	53.44	50.77	50.79	50.79	-2.27%	6,945,975
Apr 16, 2026	53.56	54.19	51.87	51.97	51.97	-2.60%	1,584,214
Apr 15, 2026	53.72	53.89	52.83	53.36	53.36	-1.08%	2,461,190
Apr 14, 2026	53.87	54.81	53.50	53.94	53.94	0.71%	2,257,470
Apr 13, 2026	51.40	53.78	51.40	53.56	53.56	4.10%	3,458,734
Apr 10, 2026	51.48	51.60	50.69	51.45	51.45	0.41%	1,566,376
Apr 9, 2026	51.09	51.61	50.09	51.24	51.24	-0.29%	2,069,477
Apr 8, 2026	52.60	53.45	51.32	51.39	51.39	1.94%	3,046,847
Apr 7, 2026	50.81	51.34	49.88	50.41	50.41	-1.56%	2,075,642
Apr 6, 2026	50.91	51.43	50.13	51.21	51.21	0.51%	937,643
Apr 2, 2026	50.00	52.29	49.72	50.95	50.95	-0.20%	2,258,226
Apr 1, 2026	49.79	51.64	49.71	51.05	51.05	3.34%	3,436,273
Mar 31, 2026	48.60	50.05	47.84	49.40	49.40	3.46%	2,286,176
Mar 30, 2026	48.56	49.06	47.51	47.75	47.75	-0.83%	2,530,441
Mar 27, 2026	49.26	49.87	48.03	48.15	48.15	-2.96%	2,034,441
Mar 26, 2026	49.92	50.81	48.71	49.62	49.62	-1.88%	2,060,670
Mar 25, 2026	50.63	51.01	48.49	50.57	50.57	-0.02%	4,268,203
Mar 24, 2026	48.30	50.82	45.69	50.58	50.58	4.48%	5,118,328
Mar 23, 2026	47.28	49.40	47.28	48.41	48.41	2.13%	3,419,854
Mar 20, 2026	47.30	47.78	46.80	47.40	47.40	-0.21%	3,173,589
Mar 19, 2026	46.82	47.61	46.53	47.50	47.50	-0.38%	3,028,031
Mar 18, 2026	48.35	49.16	47.63	47.68	47.68	-1.24%	2,264,119
Mar 17, 2026	47.90	48.72	47.49	48.28	48.28	0.79%	5,016,362
Mar 16, 2026	48.54	48.87	47.39	47.90	47.90	-0.33%	5,461,413
Mar 13, 2026	47.26	48.39	46.85	48.06	48.06	0.90%	2,154,035
Mar 12, 2026	48.34	49.11	47.49	47.63	47.63	-3.11%	1,572,183
Mar 11, 2026	49.22	49.31	48.48	49.16	49.16	-0.45%	1,779,479
Mar 10, 2026	50.35	50.56	49.29	49.38	49.38	-1.16%	2,000,974
Mar 9, 2026	49.23	50.35	48.37	49.96	49.96	0.28%	2,215,393
Mar 6, 2026	51.15	51.63	49.42	49.82	49.82	-4.87%	2,041,452
Mar 5, 2026	53.61	54.00	51.17	52.37	52.37	-3.50%	2,508,156
Mar 4, 2026	54.12	54.59	53.17	54.27	54.27	0.71%	1,178,209
Mar 3, 2026	53.14	54.26	51.84	53.89	53.89	-1.43%	1,208,831
Mar 2, 2026	53.01	54.78	52.06	54.67	54.67	0.94%	1,523,551
Feb 27, 2026	54.28	54.28	53.11	54.16	54.16	-1.74%	4,057,114
Feb 26, 2026	54.40	55.52	53.70	55.12	55.12	1.68%	2,888,765
Feb 25, 2026	56.15	56.15	53.92	54.21	54.21	-2.94%	2,802,446
Feb 24, 2026	54.79	56.56	54.69	55.85	55.85	2.23%	1,485,541
Feb 23, 2026	55.82	56.13	54.28	54.63	54.63	-3.12%	1,113,992
Feb 20, 2026	56.45	57.49	55.72	56.39	56.39	-0.42%	1,307,700