5 DAY PERFORMANCE
+7.25%
1 MONTH PERFORMANCE
-4.98%
3 MONTH PERFORMANCE
-2.02%
6 MONTH PERFORMANCE
+28.61%
YEAR-TO-DATE PERFORMANCE
+0.84%
1 YEAR PERFORMANCE
+4.03%
Core & Main, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $47.05 | $47.52 (1%) | $48.52 | $47.21 | 2.66 M | $9.19 B |
| 03/11/2025 | $45.00 | $46.55 (3.44%) | $47.15 | $44.87 | 2.61 M | $8.92 B |
| 03/10/2025 | $46.82 | $46.69 (-0.28%) | $47.09 | $45.12 | 3.21 M | $8.94 B |
| 03/07/2025 | $47.41 | $47.87 (0.97%) | $48.41 | $46.11 | 1.95 M | $9.17 B |
| 03/06/2025 | $46.70 | $47.70 (2.14%) | $47.82 | $46.22 | 2.19 M | $9.14 B |
| 03/05/2025 | $47.96 | $47.53 (-0.9%) | $48.10 | $46.89 | 1.93 M | $9.10 B |
| 03/04/2025 | $48.41 | $47.42 (-2.05%) | $48.58 | $47.14 | 2.52 M | $9.08 B |
| 03/03/2025 | $51.26 | $49.28 (-3.86%) | $52.21 | $49.00 | 1.61 M | $9.44 B |
| 02/28/2025 | $51.24 | $51.01 (-0.45%) | $51.39 | $49.93 | 1.54 M | $9.77 B |
| 02/27/2025 | $50.70 | $51.04 (0.67%) | $51.41 | $50.20 | 1.99 M | $9.78 B |
| 02/26/2025 | $50.07 | $50.76 (1.38%) | $51.16 | $49.86 | 2.21 M | $9.72 B |
| 02/25/2025 | $49.61 | $49.66 (0.1%) | $50.20 | $48.97 | 1.40 M | $9.51 B |
| 02/24/2025 | $50.80 | $49.82 (-1.93%) | $51.23 | $49.54 | 2.41 M | $9.54 B |
| 02/21/2025 | $52.90 | $50.97 (-3.65%) | $52.90 | $50.96 | 2.06 M | $9.76 B |
| 02/20/2025 | $53.51 | $52.42 (-2.04%) | $53.51 | $51.92 | 1.66 M | $10.04 B |
| 02/19/2025 | $54.00 | $53.55 (-0.83%) | $54.12 | $53.49 | 1.14 M | $10.26 B |
| 02/18/2025 | $54.55 | $54.59 (0.07%) | $54.92 | $54.00 | 811,300 | $10.46 B |
| 02/14/2025 | $54.38 | $54.31 (-0.13%) | $55.22 | $53.98 | 1.02 M | $10.40 B |
| 02/13/2025 | $54.22 | $54.04 (-0.33%) | $55.15 | $53.76 | 866,631 | $10.35 B |
| 02/12/2025 | $53.75 | $54.03 (0.52%) | $54.83 | $53.50 | 1.38 M | $10.35 B |
| 02/11/2025 | $54.28 | $54.84 (1.03%) | $55.32 | $54.26 | 771,613 | $10.50 B |
| 02/10/2025 | $55.00 | $54.70 (-0.55%) | $55.00 | $54.07 | 1.29 M | $10.48 B |
| 02/07/2025 | $55.41 | $54.60 (-1.46%) | $55.65 | $54.45 | 1.09 M | $10.46 B |
| 02/06/2025 | $54.77 | $55.36 (1.08%) | $55.76 | $54.48 | 1.08 M | $10.60 B |
| 02/05/2025 | $54.82 | $54.48 (-0.62%) | $55.18 | $53.82 | 1.70 M | $10.44 B |
| 02/04/2025 | $55.93 | $54.64 (-2.31%) | $55.93 | $53.62 | 2.83 M | $10.47 B |
| 02/03/2025 | $55.00 | $55.80 (1.45%) | $56.26 | $54.68 | 1.62 M | $10.69 B |
| 01/31/2025 | $56.98 | $56.44 (-0.95%) | $57.19 | $56.27 | 1.22 M | $10.81 B |
| 01/30/2025 | $57.09 | $57.03 (-0.11%) | $58.22 | $56.85 | 1.57 M | $10.92 B |
| 01/29/2025 | $56.65 | $56.51 (-0.25%) | $56.92 | $55.93 | 1.18 M | $10.82 B |
| 01/28/2025 | $56.23 | $56.73 (0.89%) | $56.77 | $55.70 | 1.39 M | $10.87 B |
| 01/27/2025 | $55.70 | $56.05 (0.63%) | $56.40 | $55.05 | 2.06 M | $10.74 B |
| 01/24/2025 | $57.19 | $56.44 (-1.31%) | $57.37 | $56.28 | 1.80 M | $10.81 B |
| 01/23/2025 | $57.19 | $56.86 (-0.58%) | $57.50 | $56.57 | 1.25 M | $10.89 B |
| 01/22/2025 | $57.09 | $57.26 (0.3%) | $57.50 | $56.47 | 1.26 M | $10.97 B |
| 01/21/2025 | $56.05 | $56.80 (1.34%) | $56.94 | $55.99 | 1.75 M | $10.88 B |
| 01/17/2025 | $55.28 | $55.22 (-0.11%) | $55.67 | $55.01 | 1.72 M | $10.58 B |
| 01/16/2025 | $54.36 | $54.88 (0.96%) | $55.27 | $54.14 | 1.74 M | $10.51 B |
| 01/15/2025 | $55.52 | $54.15 (-2.47%) | $55.93 | $53.82 | 1.58 M | $10.37 B |
| 01/14/2025 | $52.71 | $53.95 (2.35%) | $54.38 | $52.22 | 2.10 M | $10.33 B |
| 01/13/2025 | $50.10 | $51.75 (3.29%) | $51.84 | $50.00 | 1.63 M | $9.91 B |
| 01/10/2025 | $50.88 | $50.56 (-0.63%) | $51.64 | $50.13 | 1.52 M | $9.68 B |
| 01/08/2025 | $50.39 | $51.18 (1.57%) | $51.29 | $50.13 | 1.19 M | $9.80 B |
| 01/07/2025 | $51.45 | $50.86 (-1.15%) | $51.62 | $49.60 | 1.65 M | $9.74 B |
| 01/06/2025 | $52.50 | $51.34 (-2.21%) | $52.51 | $51.30 | 1.36 M | $9.83 B |
| 01/03/2025 | $51.48 | $52.09 (1.18%) | $52.14 | $50.97 | 1.22 M | $9.98 B |
| 01/02/2025 | $51.40 | $51.33 (-0.14%) | $52.77 | $50.92 | 2.17 M | $9.83 B |
| 12/31/2024 | $51.09 | $50.91 (-0.35%) | $51.27 | $50.62 | 1.21 M | $9.75 B |
| 12/30/2024 | $50.57 | $50.77 (0.4%) | $51.26 | $49.91 | 1.40 M | $9.72 B |
| 12/27/2024 | $51.16 | $51.03 (-0.25%) | $51.52 | $50.60 | 1.22 M | $9.77 B |
| 12/26/2024 | $51.26 | $51.60 (0.66%) | $51.73 | $51.03 | 872,100 | $9.88 B |
| 12/24/2024 | $51.20 | $51.47 (0.53%) | $51.75 | $51.18 | 690,712 | $9.86 B |
| 12/23/2024 | $50.30 | $51.12 (1.63%) | $51.25 | $49.62 | 1.85 M | $9.79 B |
| 12/20/2024 | $49.79 | $50.54 (1.51%) | $50.97 | $49.02 | 10.22 M | $9.68 B |
| 12/19/2024 | $50.83 | $50.13 (-1.38%) | $51.49 | $49.95 | 3.21 M | $9.60 B |
| 12/18/2024 | $52.25 | $50.23 (-3.87%) | $52.44 | $50.18 | 2.11 M | $9.62 B |
| 12/17/2024 | $52.58 | $51.99 (-1.12%) | $53.07 | $51.75 | 1.87 M | $9.96 B |
| 12/16/2024 | $52.03 | $52.91 (1.69%) | $52.95 | $51.65 | 1.64 M | $10.13 B |
| 12/13/2024 | $52.59 | $52.21 (-0.72%) | $55.77 | $51.52 | 2.22 M | $10.00 B |
| 12/12/2024 | $53.22 | $52.40 (-1.54%) | $53.68 | $52.30 | 1.75 M | $10.04 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.
