Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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