5 DAY PERFORMANCE
+10.31%
1 MONTH PERFORMANCE
+14.53%
3 MONTH PERFORMANCE
+5.69%
6 MONTH PERFORMANCE
-10.55%
YEAR-TO-DATE PERFORMANCE
-3.87%
1 YEAR PERFORMANCE
-23.71%
Core & Main Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $45.04 | $45.59 (1.22%) | $45.85 | $44.70 | 2.12 M | $8.59 B |
| 07/07/2026 | $45.95 | $45.75 (-0.44%) | $46.44 | $44.73 | 2.22 M | $8.62 B |
| 07/06/2026 | $45.11 | $45.98 (1.93%) | $46.20 | $44.95 | 2.45 M | $8.66 B |
| 07/02/2026 | $45.67 | $44.93 (-1.62%) | $46.03 | $44.68 | 3.87 M | $8.46 B |
| 07/01/2026 | $47.84 | $45.41 (-5.08%) | $47.91 | $45.40 | 4.40 M | $8.55 B |
| 06/30/2026 | $48.72 | $48.25 (-0.96%) | $48.72 | $47.48 | 2.43 M | $9.09 B |
| 06/29/2026 | $48.54 | $48.00 (-1.11%) | $48.87 | $47.60 | 2.12 M | $9.04 B |
| 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 |
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.
