Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.85	50.70	49.37	50.23	50.23	0.70%	2,588,029
Dec 4, 2025	49.88	50.08	49.07	49.88	49.88	-0.24%	2,234,436
Dec 3, 2025	48.53	50.10	48.53	50.00	50.00	2.08%	1,855,388
Dec 2, 2025	49.12	49.44	48.28	48.98	48.98	0.72%	1,488,735
Dec 1, 2025	47.87	49.39	47.87	48.63	48.63	0.60%	4,335,806
Nov 28, 2025	48.23	48.66	47.81	48.34	48.34	0.73%	828,081
Nov 26, 2025	47.04	48.41	46.79	47.99	47.99	2.02%	2,323,385
Nov 25, 2025	45.23	47.09	44.59	47.04	47.04	4.77%	2,657,496
Nov 24, 2025	45.61	45.96	44.85	44.90	44.90	-1.64%	2,631,255
Nov 21, 2025	44.38	45.88	43.99	45.65	45.65	3.07%	3,302,764
Nov 20, 2025	46.31	46.42	44.16	44.29	44.29	-2.38%	3,029,365
Nov 19, 2025	45.99	46.07	45.08	45.37	45.37	-0.70%	2,552,119
Nov 18, 2025	44.59	45.91	43.96	45.69	45.69	1.65%	4,113,411
Nov 17, 2025	47.21	47.31	44.57	44.95	44.95	-4.67%	4,198,743
Nov 14, 2025	47.38	47.64	46.68	47.15	47.15	-2.04%	2,855,923
Nov 13, 2025	48.97	49.36	48.07	48.13	48.13	-2.00%	2,678,879
Nov 12, 2025	50.44	50.79	48.83	49.11	49.11	-1.98%	2,605,501
Nov 11, 2025	50.84	50.98	50.05	50.10	50.10	-1.49%	1,396,990
Nov 10, 2025	51.17	51.56	50.39	50.86	50.86	-0.08%	1,224,572
Nov 7, 2025	50.56	51.14	49.97	50.90	50.90	-0.39%	1,559,153
Nov 6, 2025	52.12	52.52	51.08	51.10	51.10	-0.58%	2,363,380
Nov 5, 2025	50.99	51.95	50.63	51.40	51.40	0.27%	1,610,351
Nov 4, 2025	51.45	51.56	50.65	51.26	51.26	-1.56%	1,475,267
Nov 3, 2025	51.32	52.16	50.03	52.07	52.07	-0.21%	1,558,496
Oct 31, 2025	52.19	52.68	51.39	52.18	52.18	-0.25%	1,956,051
Oct 30, 2025	52.77	54.02	52.31	52.31	52.31	-1.54%	1,326,251
Oct 29, 2025	52.68	53.96	52.46	53.13	53.13	1.30%	1,757,575
Oct 28, 2025	53.77	54.25	52.41	52.45	52.45	-2.83%	1,366,133
Oct 27, 2025	54.90	55.37	53.69	53.98	53.98	-1.19%	2,024,266
Oct 24, 2025	55.08	55.44	54.35	54.63	54.63	0.29%	2,360,798
Oct 23, 2025	52.50	54.55	52.50	54.47	54.47	3.56%	2,449,303
Oct 22, 2025	53.80	53.92	52.16	52.60	52.60	-2.28%	2,450,522
Oct 21, 2025	52.18	54.10	52.15	53.83	53.83	2.30%	1,759,064
Oct 20, 2025	52.70	53.14	52.34	52.62	52.62	0.82%	1,613,083
Oct 17, 2025	51.38	52.27	51.38	52.19	52.19	0.38%	3,691,198
Oct 16, 2025	52.17	52.52	51.45	51.99	51.99	0.10%	2,209,701
Oct 15, 2025	52.85	53.86	51.26	51.94	51.94	0.33%	2,630,786
Oct 14, 2025	49.04	52.06	48.95	51.77	51.77	4.59%	2,469,113
Oct 13, 2025	49.71	50.07	49.08	49.50	49.50	0.51%	1,466,767
Oct 10, 2025	51.33	51.55	49.20	49.25	49.25	-3.45%	1,926,895
Oct 9, 2025	52.01	52.04	50.83	51.01	51.01	-1.47%	2,098,084
Oct 8, 2025	51.14	51.80	50.70	51.77	51.77	1.81%	3,243,771
Oct 7, 2025	51.80	51.96	50.59	50.85	50.85	-1.53%	2,013,830
Oct 6, 2025	52.47	52.47	51.27	51.64	51.64	-1.69%	2,300,745
Oct 3, 2025	53.05	53.28	52.38	52.53	52.53	-1.17%	1,714,503
Oct 2, 2025	52.56	53.25	52.28	53.15	53.15	1.05%	1,719,325
Oct 1, 2025	54.03	54.45	51.45	52.60	52.60	-2.28%	4,097,296
Sep 30, 2025	53.48	53.97	52.85	53.83	53.83	0.37%	2,239,790
Sep 29, 2025	53.30	54.18	53.10	53.63	53.63	1.53%	3,848,255
Sep 26, 2025	51.06	52.90	50.86	52.82	52.82	3.43%	4,141,569