5 DAY PERFORMANCE
+4.54%
1 MONTH PERFORMANCE
+3.24%
3 MONTH PERFORMANCE
+8.13%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
+3.14%
1 YEAR PERFORMANCE
-0.02%
Core & Main, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $51.94 | $52.91 (1.86%) | $53.16 | $51.91 | 1.05 M | |
| 12/09/2025 | $53.05 | $51.56 (-2.81%) | $53.70 | $50.38 | 5.84 M | $9.86 B |
| 12/08/2025 | $50.46 | $50.52 (0.12%) | $51.35 | $50.19 | 5.44 M | $9.66 B |
| 12/05/2025 | $49.85 | $50.23 (0.76%) | $50.70 | $49.37 | 2.64 M | $9.60 B |
| 12/04/2025 | $49.88 | $49.88 (0%) | $50.08 | $49.07 | 2.23 M | $9.54 B |
| 12/03/2025 | $48.53 | $50.00 (3.03%) | $50.10 | $48.53 | 1.86 M | $9.56 B |
| 12/02/2025 | $49.12 | $48.98 (-0.29%) | $49.44 | $48.28 | 1.49 M | $9.36 B |
| 12/01/2025 | $47.87 | $48.63 (1.59%) | $49.39 | $47.87 | 4.39 M | $9.30 B |
| 11/28/2025 | $48.23 | $48.34 (0.23%) | $48.66 | $47.81 | 828.10 K | $9.24 B |
| 11/26/2025 | $47.04 | $47.99 (2.02%) | $48.41 | $46.79 | 2.32 M | $9.17 B |
| 11/25/2025 | $45.23 | $47.04 (4%) | $47.09 | $44.59 | 2.75 M | $8.99 B |
| 11/24/2025 | $45.61 | $44.90 (-1.56%) | $45.96 | $44.85 | 2.64 M | $8.58 B |
| 11/21/2025 | $44.38 | $45.65 (2.86%) | $45.88 | $43.99 | 3.30 M | $8.73 B |
| 11/20/2025 | $46.31 | $44.29 (-4.36%) | $46.42 | $44.16 | 3.03 M | $8.47 B |
| 11/19/2025 | $45.99 | $45.37 (-1.35%) | $46.07 | $45.08 | 2.55 M | $8.67 B |
| 11/18/2025 | $44.59 | $45.69 (2.47%) | $45.91 | $43.96 | 4.11 M | $8.73 B |
| 11/17/2025 | $47.21 | $44.95 (-4.79%) | $47.31 | $44.57 | 4.20 M | $8.59 B |
| 11/14/2025 | $47.38 | $47.15 (-0.49%) | $47.64 | $46.68 | 2.86 M | $9.01 B |
| 11/13/2025 | $48.97 | $48.13 (-1.72%) | $49.36 | $48.07 | 2.68 M | $9.20 B |
| 11/12/2025 | $50.44 | $49.11 (-2.64%) | $50.79 | $48.83 | 2.61 M | $9.39 B |
| 11/11/2025 | $50.84 | $50.10 (-1.46%) | $50.98 | $50.05 | 1.40 M | $9.58 B |
| 11/10/2025 | $51.17 | $50.86 (-0.61%) | $51.56 | $50.39 | 1.22 M | $9.72 B |
| 11/07/2025 | $50.56 | $50.90 (0.67%) | $51.14 | $49.97 | 1.56 M | $9.73 B |
| 11/06/2025 | $52.12 | $51.10 (-1.96%) | $52.52 | $51.08 | 2.36 M | $9.77 B |
| 11/05/2025 | $50.99 | $51.40 (0.8%) | $51.95 | $50.63 | 1.61 M | $9.83 B |
| 11/04/2025 | $51.45 | $51.26 (-0.37%) | $51.56 | $50.65 | 1.48 M | $9.80 B |
| 11/03/2025 | $51.32 | $52.07 (1.46%) | $52.16 | $50.03 | 1.56 M | $9.95 B |
| 10/31/2025 | $52.19 | $52.18 (-0.02%) | $52.68 | $51.39 | 1.96 M | $9.98 B |
| 10/30/2025 | $52.77 | $52.31 (-0.87%) | $54.02 | $52.31 | 1.33 M | $10.00 B |
| 10/29/2025 | $52.68 | $53.13 (0.85%) | $53.96 | $52.46 | 1.76 M | $10.16 B |
| 10/28/2025 | $53.77 | $52.45 (-2.45%) | $54.25 | $52.41 | 1.37 M | $10.03 B |
| 10/27/2025 | $54.90 | $53.98 (-1.68%) | $55.37 | $53.69 | 2.02 M | $10.32 B |
| 10/24/2025 | $55.08 | $54.63 (-0.82%) | $55.44 | $54.35 | 2.36 M | $10.44 B |
| 10/23/2025 | $52.50 | $54.47 (3.75%) | $54.55 | $52.50 | 2.45 M | $10.41 B |
| 10/22/2025 | $53.80 | $52.60 (-2.23%) | $53.92 | $52.16 | 2.45 M | $10.06 B |
| 10/21/2025 | $52.18 | $53.83 (3.16%) | $54.10 | $52.15 | 1.76 M | $10.29 B |
| 10/20/2025 | $52.70 | $52.62 (-0.15%) | $53.14 | $52.34 | 1.61 M | $10.06 B |
| 10/17/2025 | $51.38 | $52.19 (1.58%) | $52.27 | $51.38 | 3.69 M | $9.98 B |
| 10/16/2025 | $52.17 | $51.99 (-0.35%) | $52.52 | $51.45 | 2.21 M | $9.94 B |
| 10/15/2025 | $52.85 | $51.94 (-1.72%) | $53.86 | $51.26 | 2.63 M | $9.93 B |
| 10/14/2025 | $49.04 | $51.77 (5.57%) | $52.06 | $48.95 | 2.47 M | $9.90 B |
| 10/13/2025 | $49.71 | $49.50 (-0.42%) | $50.07 | $49.08 | 1.47 M | $9.46 B |
| 10/10/2025 | $51.33 | $49.25 (-4.05%) | $51.55 | $49.20 | 1.93 M | $9.42 B |
| 10/09/2025 | $52.01 | $51.01 (-1.92%) | $52.04 | $50.83 | 2.10 M | $9.75 B |
| 10/08/2025 | $51.14 | $51.77 (1.23%) | $51.80 | $50.70 | 3.24 M | $9.90 B |
| 10/07/2025 | $51.80 | $50.85 (-1.83%) | $51.96 | $50.59 | 2.01 M | $9.72 B |
| 10/06/2025 | $52.47 | $51.64 (-1.58%) | $52.47 | $51.27 | 2.30 M | $9.87 B |
| 10/03/2025 | $53.05 | $52.53 (-0.98%) | $53.28 | $52.38 | 1.71 M | $10.04 B |
| 10/02/2025 | $52.56 | $53.15 (1.12%) | $53.25 | $52.28 | 1.72 M | $10.16 B |
| 10/01/2025 | $54.03 | $52.60 (-2.65%) | $54.45 | $51.45 | 4.10 M | $10.06 B |
| 09/30/2025 | $53.48 | $53.83 (0.65%) | $53.97 | $52.85 | 2.24 M | $10.29 B |
| 09/29/2025 | $53.30 | $53.63 (0.62%) | $54.18 | $53.10 | 3.85 M | $10.25 B |
| 09/26/2025 | $51.06 | $52.82 (3.45%) | $52.90 | $50.86 | 4.14 M | $10.10 B |
| 09/25/2025 | $49.26 | $51.07 (3.67%) | $51.29 | $49.26 | 3.76 M | $9.76 B |
| 09/24/2025 | $51.06 | $49.89 (-2.29%) | $51.54 | $49.86 | 2.49 M | $9.54 B |
| 09/23/2025 | $51.02 | $51.25 (0.45%) | $51.48 | $50.77 | 1.88 M | $9.80 B |
| 09/22/2025 | $50.93 | $50.71 (-0.43%) | $51.14 | $50.24 | 3.03 M | $9.69 B |
| 09/19/2025 | $50.63 | $50.93 (0.59%) | $51.20 | $50.02 | 4.52 M | $9.74 B |
| 09/18/2025 | $49.50 | $50.36 (1.74%) | $50.44 | $49.10 | 2.64 M | $9.63 B |
| 09/17/2025 | $49.50 | $49.09 (-0.83%) | $50.38 | $48.90 | 2.92 M | $9.38 B |
| 09/16/2025 | $50.33 | $49.52 (-1.61%) | $51.09 | $49.24 | 3.96 M | $9.47 B |
| 09/15/2025 | $48.82 | $49.76 (1.93%) | $50.19 | $48.65 | 4.37 M | $9.51 B |
| 09/12/2025 | $49.29 | $48.67 (-1.26%) | $49.72 | $48.67 | 3.65 M | $9.30 B |
| 09/11/2025 | $48.27 | $49.45 (2.44%) | $50.00 | $47.82 | 6.28 M | $9.45 B |
| 09/10/2025 | $49.70 | $48.56 (-2.29%) | $51.17 | $48.52 | 6.13 M | $9.28 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.
