Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	50.92	52.28	50.47	52.12	52.12	3.25%	2,175,782
Jun 2, 2026	49.24	50.53	49.13	50.48	50.48	2.85%	1,534,117
Jun 1, 2026	48.92	49.13	47.72	49.08	49.08	-0.75%	1,615,023
May 29, 2026	49.07	50.11	48.97	49.45	49.45	0.57%	3,044,996
May 28, 2026	48.64	49.48	48.07	49.17	49.17	-0.04%	1,454,287
May 27, 2026	49.12	50.18	49.02	49.19	49.19	0.84%	1,400,664
May 26, 2026	47.57	48.80	47.52	48.78	48.78	3.19%	2,205,217
May 22, 2026	47.33	47.86	46.81	47.27	47.27	0.23%	1,342,144
May 21, 2026	46.61	47.60	46.35	47.16	47.16	0.08%	1,619,403
May 20, 2026	45.30	47.28	44.90	47.12	47.12	4.73%	2,064,897
May 19, 2026	45.95	46.15	44.71	44.99	44.99	-2.47%	1,961,270
May 18, 2026	46.85	47.75	46.11	46.13	46.13	-1.37%	2,033,145
May 15, 2026	47.69	48.15	46.63	46.77	46.77	-2.62%	1,721,206
May 14, 2026	47.77	48.91	47.77	48.03	48.03	1.37%	2,191,571
May 13, 2026	47.14	47.61	46.07	47.38	47.38	-0.25%	3,900,409
May 12, 2026	48.85	49.22	47.30	47.50	47.50	-2.88%	3,561,154
May 11, 2026	48.67	49.26	48.27	48.91	48.91	-0.37%	1,502,137
May 8, 2026	49.79	50.40	48.99	49.09	49.09	-1.15%	1,725,592
May 7, 2026	51.04	51.79	49.65	49.66	49.66	-1.99%	1,538,773
May 6, 2026	50.11	50.94	49.98	50.67	50.67	3.32%	2,367,506
May 5, 2026	48.90	49.66	48.80	49.04	49.04	1.20%	1,901,316
May 4, 2026	48.80	49.48	48.29	48.46	48.46	-1.14%	1,471,877
May 1, 2026	50.57	50.63	48.92	49.02	49.02	-2.68%	1,237,270
Apr 30, 2026	48.75	50.70	48.57	50.37	50.37	3.98%	1,884,692
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%	1,809,755
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%	4,211,584
Apr 23, 2026	49.16	49.70	48.34	48.95	48.95	-0.02%	3,202,924
Apr 22, 2026	50.07	50.68	48.60	48.96	48.96	-1.55%	2,987,166
Apr 21, 2026	50.66	50.90	49.23	49.73	49.73	-0.54%	3,294,001
Apr 20, 2026	50.04	50.66	49.69	50.00	50.00	-1.56%	3,326,215
Apr 17, 2026	52.65	53.44	50.77	50.79	50.79	-2.27%	7,072,687
Apr 16, 2026	53.56	54.19	51.87	51.97	51.97	-2.60%	1,584,264
Apr 15, 2026	53.72	53.89	52.83	53.36	53.36	-1.08%	2,461,193
Apr 14, 2026	53.87	54.81	53.50	53.94	53.94	0.71%	2,259,870
Apr 13, 2026	51.40	53.78	51.40	53.56	53.56	4.10%	3,458,738
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%	2,084,722
Apr 8, 2026	52.60	53.45	51.32	51.39	51.39	1.94%	3,280,812
Apr 7, 2026	50.81	51.34	49.88	50.41	50.41	-1.56%	2,157,264
Apr 6, 2026	50.91	51.43	50.13	51.21	51.21	0.51%	937,646