5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
-6.72%
3 MONTH PERFORMANCE
-14.13%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
-3.87%
1 YEAR PERFORMANCE
-7.69%
Core & Main Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $47.14 | $47.38 (0.51%) | $47.61 | $46.07 | 3.86 M | $8.97 B |
| 05/12/2026 | $48.85 | $47.50 (-2.76%) | $49.22 | $47.30 | 3.56 M | $9.04 B |
| 05/11/2026 | $48.67 | $48.91 (0.49%) | $49.26 | $48.27 | 1.50 M | $9.30 B |
| 05/08/2026 | $49.79 | $49.09 (-1.41%) | $50.40 | $48.99 | 1.73 M | $9.34 B |
| 05/07/2026 | $51.04 | $49.66 (-2.7%) | $51.79 | $49.65 | 1.54 M | $9.45 B |
| 05/06/2026 | $50.11 | $50.67 (1.12%) | $50.94 | $49.98 | 2.37 M | $9.64 B |
| 05/05/2026 | $48.90 | $49.04 (0.29%) | $49.66 | $48.80 | 1.90 M | $9.33 B |
| 05/04/2026 | $48.80 | $48.46 (-0.7%) | $49.48 | $48.29 | 1.47 M | $9.22 B |
| 05/01/2026 | $50.57 | $49.02 (-3.07%) | $50.63 | $48.92 | 1.24 M | $9.32 B |
| 04/30/2026 | $48.75 | $50.37 (3.32%) | $50.70 | $48.57 | 1.88 M | $9.58 B |
| 04/29/2026 | $49.22 | $48.44 (-1.58%) | $49.71 | $48.40 | 2.45 M | $9.21 B |
| 04/28/2026 | $50.20 | $49.51 (-1.37%) | $50.70 | $49.01 | 1.81 M | $9.42 B |
| 04/27/2026 | $49.56 | $50.33 (1.55%) | $51.32 | $49.13 | 2.99 M | $9.57 B |
| 04/24/2026 | $48.81 | $49.50 (1.41%) | $49.58 | $48.30 | 4.21 M | $9.42 B |
| 04/23/2026 | $49.16 | $48.95 (-0.43%) | $49.70 | $48.34 | 3.20 M | $9.31 B |
| 04/22/2026 | $50.07 | $48.96 (-2.22%) | $50.68 | $48.60 | 2.99 M | $9.31 B |
| 04/21/2026 | $50.66 | $49.73 (-1.84%) | $50.90 | $49.23 | 3.29 M | $9.46 B |
| 04/20/2026 | $50.04 | $50.00 (-0.08%) | $50.66 | $49.69 | 3.33 M | $9.51 B |
| 04/17/2026 | $52.65 | $50.79 (-3.53%) | $53.44 | $50.77 | 7.07 M | $9.66 B |
| 04/16/2026 | $53.56 | $51.97 (-2.97%) | $54.19 | $51.87 | 1.58 M | $9.89 B |
| 04/15/2026 | $53.72 | $53.36 (-0.67%) | $53.89 | $52.83 | 2.46 M | $10.15 B |
| 04/14/2026 | $53.87 | $53.94 (0.13%) | $54.81 | $53.50 | 2.26 M | $10.26 B |
| 04/13/2026 | $51.40 | $53.56 (4.2%) | $53.78 | $51.40 | 3.46 M | $10.19 B |
| 04/10/2026 | $51.48 | $51.45 (-0.06%) | $51.60 | $50.69 | 1.57 M | $9.79 B |
| 04/09/2026 | $51.09 | $51.24 (0.29%) | $51.61 | $50.09 | 2.08 M | $9.75 B |
| 04/08/2026 | $52.60 | $51.39 (-2.3%) | $53.45 | $51.32 | 3.28 M | $9.78 B |
| 04/07/2026 | $50.81 | $50.41 (-0.79%) | $51.34 | $49.88 | 2.16 M | $9.59 B |
| 04/06/2026 | $50.91 | $51.21 (0.59%) | $51.43 | $50.13 | 937.65 K | $9.74 B |
| 04/02/2026 | $50.00 | $50.95 (1.9%) | $52.29 | $49.72 | 2.26 M | $9.69 B |
| 04/01/2026 | $49.79 | $51.05 (2.53%) | $51.64 | $49.71 | 3.44 M | $9.71 B |
| 03/31/2026 | $48.60 | $49.40 (1.65%) | $50.05 | $47.84 | 2.29 M | $9.40 B |
| 03/30/2026 | $48.56 | $47.75 (-1.67%) | $49.06 | $47.51 | 2.53 M | $9.08 B |
| 03/27/2026 | $49.26 | $48.15 (-2.25%) | $49.87 | $48.03 | 2.05 M | $9.16 B |
| 03/26/2026 | $49.92 | $49.62 (-0.6%) | $50.81 | $48.71 | 2.06 M | $9.44 B |
| 03/25/2026 | $50.63 | $50.57 (-0.12%) | $51.01 | $48.49 | 4.32 M | $9.62 B |
| 03/24/2026 | $48.30 | $50.58 (4.72%) | $50.82 | $45.69 | 5.17 M | $9.62 B |
| 03/23/2026 | $47.28 | $48.41 (2.39%) | $49.40 | $47.28 | 3.42 M | $9.21 B |
| 03/20/2026 | $47.30 | $47.40 (0.21%) | $47.78 | $46.80 | 3.21 M | $9.02 B |
| 03/19/2026 | $46.82 | $47.50 (1.45%) | $47.61 | $46.53 | 3.06 M | $9.04 B |
| 03/18/2026 | $48.35 | $47.68 (-1.39%) | $49.16 | $47.63 | 2.27 M | $9.07 B |
| 03/17/2026 | $47.90 | $48.28 (0.79%) | $48.72 | $47.49 | 5.02 M | $9.18 B |
| 03/16/2026 | $48.54 | $47.90 (-1.32%) | $48.87 | $47.39 | 5.47 M | $9.11 B |
| 03/13/2026 | $47.26 | $48.06 (1.69%) | $48.39 | $46.85 | 2.15 M | $9.14 B |
| 03/12/2026 | $48.34 | $47.63 (-1.47%) | $49.11 | $47.49 | 1.57 M | $9.06 B |
| 03/11/2026 | $49.22 | $49.16 (-0.12%) | $49.31 | $48.48 | 1.79 M | $9.35 B |
| 03/10/2026 | $50.35 | $49.38 (-1.93%) | $50.56 | $49.29 | 2.01 M | $9.39 B |
| 03/09/2026 | $49.23 | $49.96 (1.48%) | $50.35 | $48.37 | 2.22 M | $9.50 B |
| 03/06/2026 | $51.15 | $49.82 (-2.6%) | $51.63 | $49.42 | 2.04 M | $9.48 B |
| 03/05/2026 | $53.61 | $52.37 (-2.31%) | $54.00 | $51.17 | 2.51 M | $9.96 B |
| 03/04/2026 | $54.12 | $54.27 (0.28%) | $54.59 | $53.17 | 1.18 M | $10.32 B |
| 03/03/2026 | $53.14 | $53.89 (1.41%) | $54.26 | $51.84 | 1.21 M | $10.25 B |
| 03/02/2026 | $53.01 | $54.67 (3.13%) | $54.78 | $52.06 | 1.52 M | $10.40 B |
| 02/27/2026 | $54.28 | $54.16 (-0.22%) | $54.28 | $53.11 | 4.06 M | $10.30 B |
| 02/26/2026 | $54.40 | $55.12 (1.32%) | $55.52 | $53.70 | 2.89 M | $10.48 B |
| 02/25/2026 | $56.15 | $54.21 (-3.46%) | $56.15 | $53.92 | 2.80 M | $10.31 B |
| 02/24/2026 | $54.79 | $55.85 (1.93%) | $56.56 | $54.69 | 1.49 M | $10.62 B |
| 02/23/2026 | $55.82 | $54.63 (-2.13%) | $56.13 | $54.28 | 1.11 M | $10.39 B |
| 02/20/2026 | $56.45 | $56.39 (-0.11%) | $57.49 | $55.72 | 1.31 M | $10.73 B |
| 02/19/2026 | $56.42 | $56.63 (0.37%) | $56.96 | $55.79 | 1.24 M | $10.77 B |
| 02/18/2026 | $57.24 | $56.86 (-0.66%) | $58.19 | $56.49 | 1.82 M | $10.82 B |
| 02/17/2026 | $57.96 | $57.30 (-1.14%) | $58.12 | $56.73 | 1.92 M | $10.90 B |
| 02/13/2026 | $57.53 | $58.18 (1.13%) | $58.32 | $57.03 | 1.95 M | $11.07 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.
