Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	46.13	46.27	45.53	45.98	45.98	-0.35%	1,633,076
Aug 13, 2026	46.39	46.55	45.67	46.14	46.14	0.17%	1,277,379
Aug 12, 2026	46.63	46.64	45.51	46.06	46.06	-1.22%	2,181,229
Aug 11, 2026	46.40	47.00	46.18	46.63	46.63	0.71%	1,664,105
Aug 10, 2026	46.58	46.93	45.61	46.30	46.30	-0.54%	1,517,472
Aug 7, 2026	45.69	47.24	45.17	46.55	46.55	2.33%	1,421,699
Aug 6, 2026	46.50	46.63	45.46	45.49	45.49	-2.24%	1,767,221
Aug 5, 2026	46.52	46.66	45.99	46.53	46.53	0.45%	1,428,993
Aug 4, 2026	45.93	46.61	45.50	46.32	46.32	1.25%	2,249,832
Aug 3, 2026	44.49	46.19	44.49	45.75	45.75	4.05%	2,421,824
Jul 31, 2026	43.61	44.12	43.00	43.97	43.97	1.01%	1,592,959
Jul 30, 2026	42.93	43.55	42.25	43.53	43.53	2.74%	2,036,088
Jul 29, 2026	43.36	43.51	41.88	42.37	42.37	-3.66%	1,902,630
Jul 28, 2026	43.19	44.40	43.19	43.98	43.98	0.76%	1,332,987
Jul 27, 2026	44.05	44.55	42.84	43.65	43.65	0.07%	1,563,205
Jul 24, 2026	43.12	43.89	42.91	43.62	43.62	1.16%	1,672,977
Jul 23, 2026	43.27	44.08	42.76	43.12	43.12	-1.44%	1,879,014
Jul 22, 2026	43.46	44.23	43.46	43.75	43.75	0.88%	1,517,431
Jul 21, 2026	43.73	43.77	42.50	43.37	43.37	-1.05%	1,826,161
Jul 20, 2026	45.32	45.51	43.78	43.83	43.83	-3.12%	1,836,752
Jul 17, 2026	45.44	46.38	45.02	45.24	45.24	-1.18%	3,475,110
Jul 16, 2026	45.04	46.18	44.25	45.78	45.78	2.51%	1,516,826
Jul 15, 2026	45.24	45.24	44.32	44.66	44.66	-1.24%	1,860,305
Jul 14, 2026	45.42	45.92	44.90	45.22	45.22	1.07%	1,633,691
Jul 13, 2026	46.06	46.68	44.56	44.74	44.74	-2.44%	1,802,498
Jul 10, 2026	45.48	46.37	45.34	45.86	45.86	1.44%	1,348,553
Jul 9, 2026	46.42	46.70	45.13	45.21	45.21	-0.83%	1,673,961
Jul 8, 2026	45.04	45.85	44.70	45.59	45.59	-0.35%	2,106,360
Jul 7, 2026	45.95	46.44	44.73	45.75	45.75	-0.50%	2,222,826
Jul 6, 2026	45.11	46.20	44.95	45.98	45.98	2.34%	2,446,445
Jul 2, 2026	45.67	46.03	44.68	44.93	44.93	-1.06%	3,851,482
Jul 1, 2026	47.84	47.91	45.40	45.41	45.41	-5.89%	4,397,304
Jun 30, 2026	48.72	48.72	47.48	48.25	48.25	0.52%	2,426,688
Jun 29, 2026	48.54	48.87	47.60	48.00	48.00	-2.32%	2,124,695
Jun 26, 2026	47.85	49.14	47.54	49.14	49.14	1.82%	5,219,093
Jun 25, 2026	47.43	48.83	46.78	48.26	48.26	2.40%	2,949,694
Jun 24, 2026	46.65	47.81	46.28	47.13	47.13	1.46%	2,275,283
Jun 23, 2026	46.70	47.49	46.20	46.45	46.45	-1.69%	1,747,008
Jun 22, 2026	48.95	48.95	46.70	47.25	47.25	-2.74%	2,541,578
Jun 18, 2026	46.73	49.91	46.50	48.58	48.58	4.63%	4,840,120
Jun 17, 2026	47.45	48.78	46.20	46.43	46.43	-2.81%	3,395,746
Jun 16, 2026	47.80	48.56	47.48	47.77	47.77	0.34%	3,711,596
Jun 15, 2026	49.33	49.86	47.55	47.61	47.61	-1.49%	4,300,165
Jun 12, 2026	50.49	50.50	47.62	48.33	48.33	-3.46%	4,360,403
Jun 11, 2026	50.56	50.56	48.40	50.06	50.06	1.25%	3,309,943
Jun 10, 2026	52.11	53.82	48.60	49.44	49.44	-6.10%	4,692,130
Jun 9, 2026	52.56	53.20	51.89	52.65	52.65	0.90%	2,347,335
Jun 8, 2026	52.07	52.90	51.49	52.18	52.18	0.40%	2,408,157
Jun 5, 2026	52.45	52.69	51.65	51.97	51.97	-0.76%	2,110,762
Jun 4, 2026	52.46	52.83	51.91	52.37	52.37	0.48%	2,045,267