5 DAY PERFORMANCE
+7.56%
1 MONTH PERFORMANCE
+1.61%
3 MONTH PERFORMANCE
+3.76%
6 MONTH PERFORMANCE
-7.48%
YEAR-TO-DATE PERFORMANCE
-3.87%
1 YEAR PERFORMANCE
-17.23%
Core & Main Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $47.85 | $49.14 (2.7%) | $49.14 | $47.54 | 5.86 M | $9.26 B |
| 06/25/2026 | $47.43 | $48.26 (1.75%) | $48.83 | $46.78 | 2.95 M | $9.09 B |
| 06/24/2026 | $46.65 | $47.13 (1.03%) | $47.81 | $46.28 | 2.34 M | $8.88 B |
| 06/23/2026 | $46.70 | $46.45 (-0.54%) | $47.49 | $46.20 | 1.76 M | $8.75 B |
| 06/22/2026 | $48.95 | $47.25 (-3.47%) | $48.95 | $46.70 | 2.65 M | $8.90 B |
| 06/18/2026 | $46.73 | $48.58 (3.96%) | $49.91 | $46.50 | 4.93 M | $9.15 B |
| 06/17/2026 | $47.45 | $46.43 (-2.15%) | $48.78 | $46.20 | 3.54 M | $8.75 B |
| 06/16/2026 | $47.80 | $47.77 (-0.06%) | $48.56 | $47.48 | 3.73 M | $9.00 B |
| 06/15/2026 | $49.33 | $47.61 (-3.49%) | $49.86 | $47.55 | 4.37 M | $8.97 B |
| 06/12/2026 | $50.49 | $48.33 (-4.28%) | $50.50 | $47.62 | 4.42 M | $9.10 B |
| 06/11/2026 | $50.56 | $50.06 (-0.99%) | $50.56 | $48.40 | 3.33 M | $9.43 B |
| 06/10/2026 | $52.11 | $49.44 (-5.12%) | $53.82 | $48.60 | 4.69 M | $9.31 B |
| 06/09/2026 | $52.56 | $52.65 (0.17%) | $53.20 | $51.89 | 2.36 M | $9.92 B |
| 06/08/2026 | $52.07 | $52.18 (0.21%) | $52.90 | $51.49 | 2.42 M | $9.83 B |
| 06/05/2026 | $52.45 | $51.97 (-0.92%) | $52.69 | $51.65 | 2.20 M | $9.89 B |
| 06/04/2026 | $52.46 | $52.37 (-0.17%) | $52.83 | $51.91 | 2.05 M | $9.96 B |
| 06/03/2026 | $50.92 | $52.12 (2.36%) | $52.28 | $50.47 | 2.18 M | $9.91 B |
| 06/02/2026 | $49.24 | $50.48 (2.52%) | $50.53 | $49.13 | 1.53 M | $9.60 B |
| 06/01/2026 | $48.92 | $49.08 (0.33%) | $49.13 | $47.72 | 1.64 M | $9.34 B |
| 05/29/2026 | $49.07 | $49.45 (0.77%) | $50.11 | $48.97 | 3.08 M | $9.41 B |
| 05/28/2026 | $48.64 | $49.17 (1.09%) | $49.48 | $48.07 | 1.46 M | $9.35 B |
| 05/27/2026 | $49.12 | $49.19 (0.14%) | $50.18 | $49.02 | 1.41 M | $9.36 B |
| 05/26/2026 | $47.57 | $48.78 (2.54%) | $48.80 | $47.52 | 2.21 M | $9.28 B |
| 05/22/2026 | $47.33 | $47.27 (-0.13%) | $47.86 | $46.81 | 1.34 M | $8.99 B |
| 05/21/2026 | $46.61 | $47.16 (1.18%) | $47.60 | $46.35 | 1.62 M | $8.97 B |
| 05/20/2026 | $45.30 | $47.12 (4.02%) | $47.28 | $44.90 | 2.07 M | $8.96 B |
| 05/19/2026 | $45.95 | $44.99 (-2.09%) | $46.15 | $44.71 | 1.96 M | $8.56 B |
| 05/18/2026 | $46.85 | $46.13 (-1.54%) | $47.75 | $46.11 | 2.06 M | $8.77 B |
| 05/15/2026 | $47.69 | $46.77 (-1.93%) | $48.15 | $46.63 | 1.72 M | $8.90 B |
| 05/14/2026 | $47.77 | $48.03 (0.54%) | $48.91 | $47.77 | 2.19 M | $9.14 B |
| 05/13/2026 | $47.14 | $47.38 (0.51%) | $47.61 | $46.07 | 3.90 M | $9.01 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 |
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.
