Core & Main Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	53.63	54.69	53.24	54.12	54.12	1.56%	2,212,099
May 12, 2025	53.74	54.02	52.20	53.29	53.29	3.20%	1,997,058
May 9, 2025	52.05	52.27	51.39	51.64	51.64	-0.39%	955,543
May 8, 2025	51.14	52.04	50.22	51.84	51.84	2.65%	1,763,443
May 7, 2025	51.83	52.13	49.93	50.50	50.50	-2.21%	1,908,775
May 6, 2025	52.69	53.01	51.57	51.64	51.64	-3.19%	1,708,993
May 5, 2025	53.57	54.11	53.30	53.34	53.34	-1.00%	1,220,340
May 2, 2025	53.74	54.40	53.51	53.88	53.88	1.62%	1,172,296
May 1, 2025	52.85	53.70	52.35	53.02	53.02	0.65%	1,162,633
Apr 30, 2025	52.06	52.87	51.32	52.68	52.68	-0.49%	1,405,978
Apr 29, 2025	53.06	53.15	52.20	52.94	52.94	0.15%	1,231,122
Apr 28, 2025	52.75	53.07	52.19	52.86	52.86	0.63%	891,561
Apr 25, 2025	52.26	52.81	51.97	52.53	52.53	0.23%	1,143,556
Apr 24, 2025	50.87	52.44	50.22	52.41	52.41	3.93%	1,431,221
Apr 23, 2025	51.12	52.36	50.27	50.43	50.43	1.49%	1,397,460
Apr 22, 2025	48.66	49.79	48.24	49.69	49.69	3.20%	1,435,969
Apr 21, 2025	49.15	49.28	47.29	48.15	48.15	-2.92%	1,232,810
Apr 17, 2025	48.74	50.09	48.42	49.60	49.60	1.97%	1,992,222
Apr 16, 2025	48.85	49.40	47.87	48.64	48.64	-1.72%	1,880,122
Apr 15, 2025	49.60	50.13	49.13	49.49	49.49	0.32%	1,252,467
Apr 14, 2025	49.69	49.75	48.71	49.33	49.33	1.19%	1,394,220
Apr 11, 2025	48.03	49.23	47.54	48.75	48.75	1.18%	2,337,593
Apr 10, 2025	48.25	48.82	46.62	48.18	48.18	-1.81%	1,809,090
Apr 9, 2025	43.79	49.65	43.50	49.07	49.07	10.20%	3,523,883
Apr 8, 2025	46.87	47.44	43.96	44.53	44.53	-1.92%	2,208,515
Apr 7, 2025	44.53	47.07	43.18	45.40	45.40	-1.60%	2,923,524
Apr 4, 2025	44.78	46.49	43.20	46.14	46.14	-2.23%	3,588,766
Apr 3, 2025	48.09	48.76	46.23	47.19	47.19	-7.40%	3,254,419
Apr 2, 2025	48.68	51.35	48.57	50.96	50.96	3.20%	2,337,976
Apr 1, 2025	48.70	49.40	47.46	49.38	49.38	2.21%	3,213,500
Mar 31, 2025	47.69	48.56	46.88	48.31	48.31	-0.39%	3,251,160
Mar 28, 2025	49.56	49.97	47.91	48.50	48.50	-2.86%	2,285,425
Mar 27, 2025	49.36	50.27	48.49	49.93	49.93	0.87%	3,674,403
Mar 26, 2025	49.48	51.10	49.11	49.50	49.50	-0.04%	2,339,705
Mar 25, 2025	49.26	51.73	48.50	49.52	49.52	-0.24%	4,144,459
Mar 24, 2025	49.11	50.26	48.86	49.64	49.64	2.84%	3,804,745
Mar 21, 2025	48.13	48.41	47.51	48.27	48.27	-0.49%	4,969,837
Mar 20, 2025	48.04	49.19	48.01	48.51	48.51	-1.10%	1,354,486
Mar 19, 2025	47.78	49.11	47.60	49.05	49.05	2.53%	1,555,649
Mar 18, 2025	47.54	48.03	47.21	47.84	47.84	-0.02%	1,170,760
Mar 17, 2025	47.18	48.35	47.18	47.85	47.85	0.36%	2,107,202
Mar 14, 2025	47.24	47.69	46.55	47.68	47.68	3.05%	1,312,077
Mar 13, 2025	47.36	47.58	45.26	46.27	46.27	-2.65%	2,181,384
Mar 12, 2025	47.05	48.56	46.92	47.53	47.53	2.11%	2,985,514
Mar 11, 2025	45.00	47.15	44.87	46.55	46.55	-0.30%	2,606,123
Mar 10, 2025	46.82	47.09	45.12	46.69	46.69	-2.47%	3,207,521
Mar 7, 2025	47.41	48.41	46.11	47.87	47.87	0.36%	1,952,482
Mar 6, 2025	46.70	47.82	46.22	47.70	47.70	0.36%	2,187,235
Mar 5, 2025	47.96	48.10	46.89	47.53	47.53	0.23%	1,929,661
Mar 4, 2025	48.41	48.58	47.14	47.42	47.42	-3.77%	2,522,247