Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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