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 $2,244 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,541.21, while $1000 invested 1 year ago would be worth $685.3. This corresponds to total returns of 124.4%, 54.12%, -31.47%, respectively, with annualized returns of 17.22%, 9.04%, -31.47%.

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
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
August 17, 2026	45.86	45.34	45.34	46.13	45.08	2.31M
August 14, 2026	46.13	45.98	45.98	46.27	45.53	1.63M
August 13, 2026	46.39	46.14	46.14	46.55	45.67	1.28M
August 12, 2026	46.63	46.06	46.06	46.64	45.51	2.2M
August 11, 2026	46.4	46.63	46.63	47	46.18	1.66M
August 10, 2026	46.58	46.3	46.3	46.93	45.61	1.52M
August 07, 2026	45.69	46.55	46.55	47.24	45.17	1.42M
August 06, 2026	46.5	45.49	45.49	46.63	45.46	1.77M
August 05, 2026	46.52	46.53	46.53	46.66	45.99	1.43M
August 04, 2026	45.93	46.32	46.32	46.61	45.5	2.25M
August 03, 2026	44.49	45.75	45.75	46.19	44.49	2.42M
July 31, 2026	43.61	43.97	43.97	44.12	43	1.59M
July 30, 2026	42.93	43.53	43.53	43.55	42.25	2.04M
July 29, 2026	43.36	42.37	42.37	43.51	41.88	1.91M
July 28, 2026	43.19	43.98	43.98	44.4	43.19	1.35M
July 27, 2026	44.05	43.65	43.65	44.55	42.84	1.56M
July 23, 2026	43.27	43.12	43.12	44.08	42.76	1.92M
July 22, 2026	43.46	43.75	43.75	44.23	43.46	1.52M
July 21, 2026	43.73	43.37	43.37	43.77	42.5	1.85M
July 20, 2026	45.32	43.83	43.83	45.51	43.78	1.84M
July 17, 2026	45.44	45.24	45.24	46.38	45.02	3.48M
July 16, 2026	45.04	45.78	45.78	46.18	44.25	1.52M
July 15, 2026	45.24	44.66	44.66	45.24	44.32	1.86M
July 14, 2026	45.42	45.22	45.22	45.92	44.9	1.63M
July 13, 2026	46.06	44.74	44.74	46.68	44.56	1.8M
July 10, 2026	45.48	45.86	45.86	46.37	45.34	1.35M
July 09, 2026	46.42	45.21	45.21	46.7	45.13	1.67M
July 08, 2026	45.04	45.59	45.59	45.85	44.7	2.06M
July 07, 2026	45.95	45.75	45.75	46.44	44.73	2.22M
July 06, 2026	45.11	45.98	45.98	46.2	44.95	2.45M
July 02, 2026	45.67	44.93	44.93	46.03	44.68	3.85M
July 01, 2026	47.84	45.41	45.41	47.91	45.4	4.4M
June 30, 2026	48.72	48.25	48.25	48.72	47.48	2.43M
June 29, 2026	48.54	48	48	48.87	47.6	2.12M
June 26, 2026	47.85	49.14	49.14	49.14	47.54	5.82M
June 25, 2026	47.43	48.26	48.26	48.83	46.78	2.95M
June 24, 2026	46.65	47.13	47.13	47.81	46.28	2.28M
June 23, 2026	46.7	46.45	46.45	47.49	46.2	1.75M
June 22, 2026	48.95	47.25	47.25	48.95	46.7	2.54M
June 18, 2026	46.73	48.58	48.58	49.91	46.5	4.89M
June 17, 2026	47.45	46.43	46.43	48.78	46.2	3.4M
June 16, 2026	47.8	47.77	47.77	48.56	47.48	3.71M
June 15, 2026	49.33	47.61	47.61	49.86	47.55	4.3M
June 12, 2026	50.49	48.33	48.33	50.5	47.62	4.36M
June 11, 2026	50.56	50.06	50.06	50.56	48.4	3.31M
June 10, 2026	52.11	49.44	49.44	53.82	48.6	4.69M
June 09, 2026	52.56	52.65	52.65	53.2	51.89	2.35M
June 08, 2026	52.07	52.18	52.18	52.9	51.49	2.41M
June 05, 2026	52.45	51.97	51.97	52.69	51.65	2.11M
June 04, 2026	52.46	52.37	52.37	52.83	51.91	2.05M
June 03, 2026	50.92	52.12	52.12	52.28	50.48	2.02M
June 02, 2026	49.24	50.48	50.48	50.53	49.13	1.53M
June 01, 2026	48.92	49.08	49.08	49.13	47.72	1.62M
May 29, 2026	49.07	49.45	49.45	50.11	48.97	3.05M
May 28, 2026	48.64	49.17	49.17	49.48	48.07	1.46M
May 27, 2026	49.12	49.19	49.19	50.18	49.02	1.41M