5 DAY PERFORMANCE
-6.62%
1 MONTH PERFORMANCE
+2.67%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
-16.15%
YEAR-TO-DATE PERFORMANCE
+2.67%
1 YEAR PERFORMANCE
-5.46%
Core & Main, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $53.66 | $53.36 (-0.56%) | $53.94 | $52.46 | 3.10 M | $10.15 B |
| 01/29/2026 | $55.39 | $54.19 (-2.17%) | $55.94 | $53.79 | 2.33 M | $10.31 B |
| 01/28/2026 | $54.73 | $55.20 (0.86%) | $56.11 | $53.78 | 2.54 M | $10.50 B |
| 01/27/2026 | $57.03 | $55.10 (-3.38%) | $57.64 | $55.06 | 1.99 M | $10.48 B |
| 01/26/2026 | $58.70 | $57.14 (-2.66%) | $58.70 | $57.03 | 3.37 M | $10.87 B |
| 01/23/2026 | $59.01 | $58.58 (-0.73%) | $59.45 | $58.26 | 1.52 M | $11.14 B |
| 01/22/2026 | $58.76 | $59.09 (0.56%) | $59.43 | $58.23 | 1.41 M | $11.24 B |
| 01/21/2026 | $57.50 | $58.15 (1.13%) | $59.09 | $56.97 | 1.69 M | $11.06 B |
| 01/20/2026 | $57.08 | $56.86 (-0.39%) | $57.65 | $56.01 | 1.67 M | $10.82 B |
| 01/16/2026 | $57.78 | $58.50 (1.25%) | $58.83 | $57.78 | 1.96 M | $11.13 B |
| 01/15/2026 | $56.98 | $57.86 (1.54%) | $58.04 | $56.57 | 2.79 M | $11.01 B |
| 01/14/2026 | $56.43 | $56.45 (0.04%) | $56.93 | $55.50 | 1.51 M | $10.74 B |
| 01/13/2026 | $56.79 | $56.28 (-0.9%) | $57.12 | $56.14 | 1.05 M | $10.71 B |
| 01/12/2026 | $56.23 | $56.50 (0.48%) | $57.04 | $56.08 | 1.27 M | $10.75 B |
| 01/09/2026 | $55.67 | $56.63 (1.72%) | $57.06 | $55.25 | 1.81 M | $10.77 B |
| 01/08/2026 | $52.99 | $55.10 (3.98%) | $55.64 | $52.99 | 2.55 M | $10.53 B |
| 01/07/2026 | $55.67 | $53.25 (-4.35%) | $55.80 | $53.24 | 1.95 M | $10.18 B |
| 01/06/2026 | $54.98 | $55.65 (1.22%) | $55.96 | $54.50 | 2.04 M | $10.64 B |
| 01/05/2026 | $53.41 | $55.39 (3.71%) | $55.69 | $53.41 | 2.86 M | $10.59 B |
| 01/02/2026 | $52.17 | $53.41 (2.38%) | $53.67 | $51.88 | 1.74 M | $10.21 B |
| 12/31/2025 | $52.95 | $51.97 (-1.85%) | $53.01 | $51.92 | 952.82 K | $9.94 B |
| 12/30/2025 | $53.53 | $52.86 (-1.25%) | $53.82 | $52.79 | 1.21 M | $10.11 B |
| 12/29/2025 | $54.00 | $53.70 (-0.56%) | $54.10 | $53.51 | 1.06 M | $10.27 B |
| 12/26/2025 | $54.10 | $54.00 (-0.18%) | $54.21 | $53.65 | 819.80 K | $10.32 B |
| 12/24/2025 | $53.96 | $54.19 (0.43%) | $54.45 | $53.67 | 547.61 K | $10.36 B |
| 12/23/2025 | $53.99 | $53.74 (-0.46%) | $54.00 | $53.16 | 1.42 M | $10.27 B |
| 12/22/2025 | $54.08 | $54.30 (0.41%) | $54.68 | $53.88 | 1.73 M | $10.38 B |
| 12/19/2025 | $53.82 | $53.87 (0.09%) | $54.16 | $53.50 | 3.79 M | $10.30 B |
| 12/18/2025 | $53.93 | $54.00 (0.13%) | $54.99 | $53.45 | 2.62 M | $10.32 B |
| 12/17/2025 | $54.45 | $53.07 (-2.53%) | $54.80 | $52.84 | 2.27 M | $10.15 B |
| 12/16/2025 | $55.55 | $54.68 (-1.57%) | $55.97 | $54.45 | 2.05 M | $10.45 B |
| 12/15/2025 | $56.08 | $55.43 (-1.16%) | $56.08 | $54.74 | 3.36 M | $10.60 B |
| 12/12/2025 | $57.08 | $56.09 (-1.73%) | $57.12 | $55.60 | 2.56 M | $10.72 B |
| 12/11/2025 | $55.71 | $56.79 (1.94%) | $56.85 | $55.42 | 4.03 M | $10.86 B |
| 12/10/2025 | $52.49 | $55.20 (5.16%) | $55.39 | $51.91 | 5.65 M | $10.55 B |
| 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 |
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.
