Core & Main, Inc. (CNM) NYSE

Currency In USD

CNM Historical Return

If you invested $1000 in Core & Main, Inc. (CNM) since IPO date, it would be worth $2,232 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,502.02, while $1000 invested 1 year ago would be worth $908.98. This corresponds to total returns of 123.2%, 50.2%, -9.1%, respectively, with annualized returns of 16.32%, 8.47%, -9.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	44.85	46	46	46.6	44.31	3.13M
November 10, 2026	47.05	47.44	47.44	47.73	46.52	1.48M
November 09, 2026	47.05	47.9	47.9	48.32	46.81	4.6M
November 06, 2026	46.03	45.97	45.97	46.56	45.5	2.36M
November 05, 2026	48.57	46.95	46.95	49.71	46.32	3.43M
November 04, 2026	46.36	48.63	48.63	49.45	46.36	4.18M
November 03, 2026	45.15	44.87	44.87	45.21	44.44	1.35M
November 02, 2026	44.79	45.15	45.15	45.97	44.48	4.33M
October 30, 2026	44.1	44.25	44.25	44.89	43.8	1.51M
October 29, 2026	42.41	44.14	44.14	44.17	42.29	1.26M
October 28, 2026	41.7	42.07	42.07	42.76	41.6	1.62M
October 27, 2026	42.43	42.35	42.35	42.43	41.64	2.05M
October 26, 2026	42.22	42.38	42.38	42.67	41.86	1.7M
October 23, 2026	41.81	41.97	41.97	42.19	41.12	804,169
October 22, 2026	41.15	42.33	42.33	42.56	40.41	2.24M
October 21, 2026	41.82	41.43	41.43	41.91	41.07	1.33M
October 20, 2026	41.58	41.59	41.59	42	41.24	1.04M
October 19, 2026	42.03	41.68	41.68	42.08	41.36	1.25M
October 16, 2026	42	41.99	41.99	42.88	41.69	2.02M
October 15, 2026	40.93	41.79	41.79	41.95	40.69	1.45M
October 14, 2026	40.41	40.53	40.53	40.59	39.72	1.47M
October 13, 2026	40.8	40.82	40.82	41.28	40.17	1.02M
October 12, 2026	40.17	40.67	40.67	40.97	39.81	1.26M
October 09, 2026	40.25	40.35	40.35	40.53	39.89	1.28M
October 08, 2026	40.32	40.37	40.37	40.76	39.76	2.06M
October 07, 2026	41.56	40.7	40.7	41.56	39.42	2.38M
October 06, 2026	42	42.1	42.1	42.57	41.83	3.02M
October 05, 2026	41.15	41.82	41.82	42.04	40.62	2.58M
October 02, 2026	41.91	41.35	41.35	41.99	40.85	1.39M
October 01, 2026	41.3	41.38	41.38	41.82	40.85	1.9M
September 30, 2026	41.74	41.48	41.48	41.91	41.14	1.77M
September 29, 2026	42.48	41.66	41.66	42.53	41.57	2.03M
September 28, 2026	42.16	42.39	42.39	42.67	41.58	2.01M
September 25, 2026	41.62	42.64	42.64	43.01	41.52	1.94M
September 24, 2026	42.36	41.62	41.62	42.48	41.23	2.41M
September 23, 2026	42.75	42.76	42.76	43.15	42.34	2.61M
September 22, 2026	43.75	43.01	43.01	43.85	43	2.81M
September 21, 2026	42.85	43.06	43.06	43.25	42.27	1.94M
September 18, 2026	42.87	42.61	42.61	42.87	42.37	3.95M
September 17, 2026	43.28	42.9	42.9	43.49	42.19	3.19M
September 16, 2026	41.44	42.82	42.82	43.02	41.29	4.11M
September 15, 2026	41.13	41.08	41.08	41.52	40.27	2.86M
September 11, 2026	41.38	40.62	40.62	41.38	40.44	3.84M
September 10, 2026	41	40.85	40.85	41.9	40.41	5.43M
September 09, 2026	44.28	41.6	41.6	44.28	41.25	5.65M
September 08, 2026	44.54	44.06	44.06	44.55	43.42	3.64M
September 04, 2026	43.82	44.32	44.32	44.48	43.3	1.33M
September 03, 2026	44.25	43.98	43.98	44.75	43.81	2.12M
September 02, 2026	41.99	43.77	43.77	44.17	41.55	2.89M
September 01, 2026	42.4	42.07	42.07	42.84	41.87	2.14M
August 31, 2026	42.88	42.96	42.96	43.25	42.35	1.7M
August 28, 2026	43.91	43.02	43.02	44.01	42.53	1.66M
August 27, 2026	43.36	43.74	43.74	44.07	42.89	1.71M
August 26, 2026	43.19	43.37	43.37	44.44	42.78	2.84M
August 25, 2026	44.69	44.08	44.08	44.85	43.7	1.59M
August 24, 2026	44.93	44.39	44.39	45.28	44.18	2.17M
August 21, 2026	44.65	44.88	44.88	45.3	44.64	1.32M
August 20, 2026	44.53	44.46	44.46	45.12	44.36	1.44M
August 19, 2026	45.35	45.29	45.29	46.22	45.19	1.65M
August 18, 2026	45.16	45.45	45.45	45.88	44.94	2.69M