Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	50.00	52.29	49.72	50.95	50.95	-0.20%	2,258,346
Apr 1, 2026	49.79	51.64	49.71	51.05	51.05	3.34%	3,436,573
Mar 31, 2026	48.60	50.05	47.84	49.40	49.40	3.46%	2,286,185
Mar 30, 2026	48.56	49.06	47.51	47.75	47.75	-0.83%	2,531,102
Mar 27, 2026	49.26	49.87	48.03	48.15	48.15	-2.96%	2,048,083
Mar 26, 2026	49.92	50.81	48.71	49.62	49.62	-1.88%	2,060,713
Mar 25, 2026	50.63	51.01	48.49	50.57	50.57	-0.02%	4,319,588
Mar 24, 2026	48.30	50.82	45.69	50.58	50.58	4.48%	5,172,250
Mar 23, 2026	47.28	49.40	47.28	48.41	48.41	2.13%	3,421,356
Mar 20, 2026	47.30	47.78	46.80	47.40	47.40	-0.21%	3,211,645
Mar 19, 2026	46.82	47.61	46.53	47.50	47.50	-0.38%	3,059,412
Mar 18, 2026	48.35	49.16	47.63	47.68	47.68	-1.24%	2,270,518
Mar 17, 2026	47.90	48.72	47.49	48.28	48.28	0.79%	5,017,762
Mar 16, 2026	48.54	48.87	47.39	47.90	47.90	-0.33%	5,473,916
Mar 13, 2026	47.26	48.39	46.85	48.06	48.06	0.90%	2,154,035