5 DAY PERFORMANCE
+20.82%
1 MONTH PERFORMANCE
+20.10%
3 MONTH PERFORMANCE
+10.51%
6 MONTH PERFORMANCE
-2.50%
YEAR-TO-DATE PERFORMANCE
-3.87%
1 YEAR PERFORMANCE
-2.06%
Core & Main Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $40.32 | $40.37 (0.12%) | $40.76 | $39.76 | 2.06 M | $7.53 B |
| 10/07/2026 | $41.56 | $40.70 (-2.07%) | $41.56 | $39.42 | 2.38 M | $7.60 B |
| 10/06/2026 | $42.00 | $42.10 (0.24%) | $42.57 | $41.83 | 3.02 M | $7.86 B |
| 10/05/2026 | $41.15 | $41.82 (1.63%) | $42.04 | $40.62 | 2.58 M | $7.81 B |
| 10/02/2026 | $41.91 | $41.35 (-1.34%) | $41.99 | $40.85 | 1.39 M | $7.72 B |
| 10/01/2026 | $41.30 | $41.38 (0.19%) | $41.82 | $40.85 | 1.90 M | $7.72 B |
| 09/30/2026 | $41.74 | $41.48 (-0.62%) | $41.91 | $41.14 | 1.77 M | $7.74 B |
| 09/29/2026 | $42.48 | $41.66 (-1.93%) | $42.53 | $41.57 | 2.03 M | $7.78 B |
| 09/28/2026 | $42.16 | $42.39 (0.55%) | $42.67 | $41.58 | 2.01 M | $7.91 B |
| 09/25/2026 | $41.62 | $42.64 (2.45%) | $43.01 | $41.52 | 1.94 M | $7.96 B |
| 09/24/2026 | $42.36 | $41.62 (-1.75%) | $42.48 | $41.23 | 2.41 M | $7.77 B |
| 09/23/2026 | $42.75 | $42.76 (0.02%) | $43.15 | $42.34 | 2.61 M | $7.98 B |
| 09/22/2026 | $43.75 | $43.01 (-1.69%) | $43.85 | $43.00 | 2.81 M | $8.03 B |
| 09/21/2026 | $42.85 | $43.06 (0.49%) | $43.25 | $42.27 | 1.94 M | $8.04 B |
| 09/18/2026 | $42.87 | $42.61 (-0.61%) | $42.87 | $42.37 | 3.95 M | $7.95 B |
| 09/17/2026 | $43.28 | $42.90 (-0.88%) | $43.49 | $42.19 | 3.19 M | $8.01 B |
| 09/16/2026 | $41.44 | $42.82 (3.33%) | $43.02 | $41.29 | 4.11 M | $7.99 B |
| 09/15/2026 | $41.13 | $41.08 (-0.12%) | $41.52 | $40.27 | 2.86 M | $7.67 B |
| 09/14/2026 | $40.21 | $40.81 (1.49%) | $41.20 | $40.03 | 3.01 M | $7.62 B |
| 09/11/2026 | $41.38 | $40.62 (-1.84%) | $41.38 | $40.44 | 3.84 M | $7.58 B |
| 09/10/2026 | $41.00 | $40.85 (-0.37%) | $41.90 | $40.41 | 5.43 M | $7.62 B |
| 09/09/2026 | $44.28 | $41.60 (-6.05%) | $44.28 | $41.25 | 5.65 M | $7.76 B |
| 09/08/2026 | $44.54 | $44.06 (-1.08%) | $44.55 | $43.42 | 3.64 M | $8.22 B |
| 09/04/2026 | $43.82 | $44.32 (1.14%) | $44.48 | $43.30 | 1.33 M | $8.35 B |
| 09/03/2026 | $44.25 | $43.98 (-0.61%) | $44.75 | $43.81 | 2.12 M | $8.28 B |
| 09/02/2026 | $41.99 | $43.77 (4.24%) | $44.17 | $41.55 | 2.89 M | $8.25 B |
| 09/01/2026 | $42.40 | $42.07 (-0.78%) | $42.84 | $41.87 | 2.17 M | $7.93 B |
| 08/31/2026 | $42.88 | $42.96 (0.19%) | $43.25 | $42.35 | 1.72 M | $8.09 B |
| 08/28/2026 | $43.91 | $43.02 (-2.03%) | $44.01 | $42.53 | 1.66 M | $8.10 B |
| 08/27/2026 | $43.36 | $43.74 (0.88%) | $44.07 | $42.89 | 1.71 M | $8.24 B |
| 08/26/2026 | $43.19 | $43.37 (0.42%) | $44.49 | $42.77 | 2.84 M | $8.17 B |
| 08/25/2026 | $44.69 | $44.08 (-1.36%) | $44.85 | $43.70 | 1.59 M | $8.30 B |
| 08/24/2026 | $44.93 | $44.39 (-1.2%) | $45.28 | $44.18 | 2.17 M | $8.36 B |
| 08/21/2026 | $44.65 | $44.88 (0.52%) | $45.30 | $44.64 | 1.32 M | $8.45 B |
| 08/20/2026 | $44.53 | $44.46 (-0.16%) | $45.12 | $44.36 | 1.44 M | $8.38 B |
| 08/19/2026 | $45.35 | $45.29 (-0.13%) | $46.22 | $45.19 | 1.65 M | $8.53 B |
| 08/18/2026 | $45.16 | $45.45 (0.64%) | $45.88 | $44.94 | 2.69 M | $8.56 B |
| 08/17/2026 | $45.86 | $45.34 (-1.13%) | $46.13 | $45.08 | 2.36 M | $8.54 B |
| 08/14/2026 | $46.13 | $45.98 (-0.33%) | $46.27 | $45.53 | 1.63 M | $8.66 B |
| 08/13/2026 | $46.39 | $46.14 (-0.54%) | $46.55 | $45.67 | 1.28 M | $8.69 B |
| 08/12/2026 | $46.63 | $46.06 (-1.22%) | $46.64 | $45.51 | 2.20 M | $8.68 B |
| 08/11/2026 | $46.40 | $46.63 (0.5%) | $47.00 | $46.18 | 1.66 M | $8.78 B |
| 08/10/2026 | $46.58 | $46.30 (-0.6%) | $46.93 | $45.61 | 1.52 M | $8.72 B |
| 08/07/2026 | $45.69 | $46.55 (1.88%) | $47.24 | $45.17 | 1.42 M | $8.77 B |
| 08/06/2026 | $46.50 | $45.49 (-2.17%) | $46.63 | $45.46 | 1.79 M | $8.57 B |
| 08/05/2026 | $46.52 | $46.53 (0.02%) | $46.66 | $45.99 | 1.45 M | $8.77 B |
| 08/04/2026 | $45.93 | $46.32 (0.85%) | $46.61 | $45.50 | 2.25 M | $8.73 B |
| 08/03/2026 | $44.49 | $45.75 (2.83%) | $46.19 | $44.49 | 2.65 M | $8.62 B |
| 07/31/2026 | $43.61 | $43.97 (0.83%) | $44.12 | $43.00 | 1.59 M | $8.28 B |
| 07/30/2026 | $42.93 | $43.53 (1.4%) | $43.55 | $42.25 | 2.06 M | $8.20 B |
| 07/29/2026 | $43.36 | $42.37 (-2.28%) | $43.51 | $41.88 | 1.91 M | $7.98 B |
| 07/28/2026 | $43.19 | $43.98 (1.83%) | $44.40 | $43.19 | 1.35 M | $8.28 B |
| 07/27/2026 | $44.05 | $43.65 (-0.91%) | $44.55 | $42.84 | 1.56 M | $8.22 B |
| 07/24/2026 | $43.12 | $43.62 (1.16%) | $43.89 | $42.91 | 1.67 M | $8.22 B |
| 07/23/2026 | $43.27 | $43.12 (-0.35%) | $44.08 | $42.76 | 1.92 M | $8.12 B |
| 07/22/2026 | $43.46 | $43.75 (0.67%) | $44.23 | $43.46 | 1.52 M | $8.24 B |
| 07/21/2026 | $43.73 | $43.37 (-0.82%) | $43.77 | $42.50 | 1.85 M | $8.17 B |
| 07/20/2026 | $45.32 | $43.83 (-3.29%) | $45.51 | $43.78 | 1.84 M | $8.26 B |
| 07/17/2026 | $45.44 | $45.24 (-0.44%) | $46.38 | $45.02 | 3.48 M | $8.52 B |
| 07/16/2026 | $45.04 | $45.78 (1.64%) | $46.18 | $44.25 | 1.52 M | $8.62 B |
| 07/15/2026 | $45.24 | $44.66 (-1.28%) | $45.24 | $44.32 | 1.86 M | $8.41 B |
| 07/14/2026 | $45.42 | $45.22 (-0.44%) | $45.92 | $44.90 | 1.63 M | $8.52 B |
| 07/13/2026 | $46.06 | $44.74 (-2.87%) | $46.68 | $44.56 | 1.80 M | $8.43 B |
| 07/10/2026 | $45.48 | $45.86 (0.84%) | $46.37 | $45.34 | 1.35 M | $8.64 B |
| 07/09/2026 | $46.42 | $45.21 (-2.61%) | $46.70 | $45.13 | 1.76 M | $8.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
