Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	64.89	65.05	63.74	64.51	64.51	-1.75%	2,504,502
Aug 13, 2025	65.46	65.77	64.74	65.66	65.66	0.29%	2,689,007
Aug 12, 2025	63.94	65.52	63.86	65.47	65.47	2.76%	2,030,485
Aug 11, 2025	63.56	63.94	62.75	63.71	63.71	-0.39%	1,266,878
Aug 8, 2025	64.22	64.41	63.37	63.96	63.96	-0.22%	1,394,198
Aug 7, 2025	64.20	65.00	63.74	64.10	64.10	0.88%	1,775,633
Aug 6, 2025	64.08	64.33	63.38	63.54	63.54	-0.78%	930,714
Aug 5, 2025	63.91	64.38	62.89	64.04	64.04	0.34%	1,470,957
Aug 4, 2025	63.02	63.88	62.56	63.82	63.82	1.82%	1,236,145
Aug 1, 2025	62.48	63.39	61.66	62.68	62.68	-1.51%	1,723,379
Jul 31, 2025	63.92	64.32	63.26	63.64	63.64	-1.43%	3,279,798
Jul 30, 2025	65.20	65.36	64.07	64.56	64.56	-0.78%	2,040,330
Jul 29, 2025	65.89	65.89	64.97	65.07	65.07	-0.82%	1,382,633
Jul 28, 2025	65.31	65.97	65.19	65.61	65.61	-0.24%	1,503,174
Jul 25, 2025	65.60	65.94	65.14	65.77	65.77	0.92%	1,535,613
Jul 24, 2025	64.72	65.22	64.62	65.17	65.17	0.26%	1,228,298
Jul 23, 2025	65.68	65.88	64.62	65.00	65.00	-0.05%	2,056,006
Jul 22, 2025	62.89	65.08	62.37	65.03	65.03	3.34%	3,017,275
Jul 21, 2025	62.42	63.84	62.15	62.93	62.93	1.50%	2,576,281
Jul 18, 2025	62.07	62.50	61.41	62.00	62.00	0.24%	1,514,382
Jul 17, 2025	60.71	61.94	60.41	61.85	61.85	2.25%	2,211,978
Jul 16, 2025	60.24	60.53	59.00	60.49	60.49	0.65%	1,678,533
Jul 15, 2025	61.30	61.62	60.07	60.10	60.10	-1.80%	929,008
Jul 14, 2025	61.27	61.66	60.93	61.20	61.20	-0.62%	1,176,619
Jul 11, 2025	61.89	62.09	61.39	61.58	61.58	-1.11%	2,406,812
Jul 10, 2025	62.27	62.84	62.07	62.27	62.27	0.03%	2,549,722
Jul 9, 2025	62.88	63.25	62.20	62.25	62.25	-0.26%	1,893,473
Jul 8, 2025	62.00	62.70	61.81	62.41	62.41	0.79%	1,342,978
Jul 7, 2025	62.17	62.35	61.59	61.92	61.92	-0.66%	1,417,973
Jul 3, 2025	62.05	62.47	61.84	62.33	62.33	0.79%	1,039,715
Jul 2, 2025	61.31	61.94	61.01	61.84	61.84	0.90%	1,532,511
Jul 1, 2025	59.99	61.67	59.45	61.29	61.29	1.56%	2,574,314
Jun 30, 2025	60.60	60.74	59.53	60.35	60.35	-0.02%	1,824,654
Jun 27, 2025	59.62	60.40	59.33	60.36	60.36	1.79%	3,029,472
Jun 26, 2025	59.12	59.49	58.67	59.30	59.30	0.68%	1,568,301
Jun 25, 2025	59.51	59.73	58.72	58.90	58.90	-0.84%	2,046,167
Jun 24, 2025	58.91	59.51	57.98	59.40	59.40	1.82%	1,666,558
Jun 23, 2025	56.66	58.48	56.42	58.34	58.34	2.24%	1,439,990
Jun 20, 2025	56.70	57.46	56.63	57.06	57.06	1.62%	5,889,456
Jun 18, 2025	55.71	56.91	55.26	56.15	56.15	0.97%	2,337,755
Jun 17, 2025	55.80	56.30	55.15	55.61	55.61	-0.70%	1,695,508
Jun 16, 2025	56.98	57.11	55.74	56.00	56.00	-0.21%	2,361,147
Jun 13, 2025	56.11	56.70	55.78	56.12	56.12	-1.06%	1,750,816
Jun 12, 2025	57.00	57.53	56.59	56.72	56.72	-1.24%	2,297,457
Jun 11, 2025	58.55	58.85	56.90	57.43	57.43	-1.15%	2,591,435
Jun 10, 2025	57.31	58.65	57.00	58.10	58.10	-2.07%	4,738,443
Jun 9, 2025	59.85	60.38	59.10	59.33	59.33	-0.59%	4,979,756
Jun 6, 2025	60.00	60.32	59.13	59.68	59.68	-	1,787,003
Jun 5, 2025	58.94	59.89	58.48	59.68	59.68	1.51%	1,980,141
Jun 4, 2025	58.75	59.33	58.66	58.79	58.79	-0.51%	2,361,985