5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-3.15%
3 MONTH PERFORMANCE
+24.88%
6 MONTH PERFORMANCE
-13.03%
YEAR-TO-DATE PERFORMANCE
+9.02%
1 YEAR PERFORMANCE
+5.81%
Core & Main Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $56.42 | $56.63 (0.37%) | $56.96 | $55.79 | 1.22 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 |
| 02/12/2026 | $58.30 | $57.63 (-1.15%) | $59.66 | $57.35 | 1.97 M | $10.96 B |
| 02/11/2026 | $58.00 | $57.84 (-0.28%) | $58.67 | $56.85 | 2.32 M | $11.00 B |
| 02/10/2026 | $56.41 | $57.83 (2.52%) | $57.83 | $55.37 | 2.84 M | $11.00 B |
| 02/09/2026 | $57.80 | $56.72 (-1.87%) | $58.37 | $56.64 | 2.19 M | $10.79 B |
| 02/06/2026 | $56.61 | $57.67 (1.87%) | $58.12 | $56.56 | 2.35 M | $10.97 B |
| 02/05/2026 | $55.75 | $55.85 (0.18%) | $56.50 | $55.05 | 2.31 M | $10.62 B |
| 02/04/2026 | $55.84 | $56.52 (1.22%) | $56.90 | $55.54 | 1.96 M | $10.75 B |
| 02/03/2026 | $54.55 | $55.25 (1.28%) | $56.48 | $54.43 | 2.03 M | $10.51 B |
| 02/02/2026 | $53.23 | $54.60 (2.57%) | $54.79 | $53.15 | 1.77 M | $10.39 B |
| 01/30/2026 | $53.66 | $53.36 (-0.56%) | $53.94 | $52.46 | 3.18 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 |
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.
