Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	43.19	44.49	42.77	43.37	43.37	-1.61%	2,838,868
Aug 25, 2026	44.69	44.85	43.70	44.08	44.08	-0.70%	1,594,326
Aug 24, 2026	44.93	45.28	44.18	44.39	44.39	-1.09%	1,996,077
Aug 21, 2026	44.65	45.30	44.64	44.88	44.88	0.94%	1,319,485
Aug 20, 2026	44.53	45.12	44.36	44.46	44.46	-1.83%	1,435,271
Aug 19, 2026	45.35	46.22	45.19	45.29	45.29	-0.35%	1,650,023
Aug 18, 2026	45.16	45.88	44.94	45.45	45.45	0.24%	2,694,180
Aug 17, 2026	45.86	46.13	45.08	45.34	45.34	-1.39%	2,314,646
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