Core & Main, Inc. - CNM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.45	56.39	56.39	57.49	55.72	1.31M
February 19, 2026	56.42	56.63	56.63	56.96	55.79	1.24M
February 18, 2026	57.24	56.86	56.86	58.19	56.49	1.82M
February 17, 2026	57.96	57.3	57.3	58.12	56.73	1.92M
February 13, 2026	57.53	58.18	58.18	58.32	57.03	1.95M
February 12, 2026	58.3	57.63	57.63	59.66	57.35	1.97M
February 11, 2026	58	57.84	57.84	58.67	56.85	2.32M
February 10, 2026	56.41	57.83	57.83	57.83	55.37	2.84M
February 09, 2026	57.8	56.72	56.72	58.37	56.64	2.19M
February 06, 2026	56.61	57.67	57.67	58.12	56.56	2.35M
February 05, 2026	55.75	55.85	55.85	56.5	55.05	2.31M
February 04, 2026	55.84	56.52	56.52	56.9	55.54	1.96M
February 03, 2026	54.55	55.25	55.25	56.48	54.43	2.03M
February 02, 2026	53.23	54.6	54.6	54.79	53.15	1.77M
January 30, 2026	53.66	53.36	53.36	53.94	52.46	3.18M
January 29, 2026	55.39	54.19	54.19	55.94	53.79	2.33M
January 28, 2026	54.73	55.2	55.2	56.11	53.78	2.54M
January 27, 2026	57.03	55.1	55.1	57.64	55.06	1.99M
January 26, 2026	58.7	57.14	57.14	58.7	57.03	3.37M
January 23, 2026	59.01	58.58	58.58	59.45	58.26	1.52M
January 22, 2026	58.76	59.09	59.09	59.43	58.23	1.41M
January 21, 2026	57.5	58.15	58.15	59.09	56.97	1.69M
January 20, 2026	57.08	56.86	56.86	57.65	56.01	1.67M
January 16, 2026	57.78	58.5	58.5	58.83	57.78	1.96M
January 15, 2026	56.98	57.86	57.86	58.04	56.57	2.79M
January 14, 2026	56.43	56.45	56.45	56.93	55.5	1.51M
January 13, 2026	56.88	56.28	56.28	57.12	56.15	1.05M
January 12, 2026	56.23	56.5	56.5	57.04	56.08	1.27M
January 09, 2026	55.67	56.63	56.63	57.06	55.25	1.81M
January 08, 2026	52.99	55.1	55.1	55.64	52.99	2.55M
January 07, 2026	55.67	53.25	53.25	55.8	53.24	1.95M
January 06, 2026	54.98	55.65	55.65	55.96	54.5	2.04M
January 05, 2026	53.41	55.39	55.39	55.69	53.41	2.86M
January 02, 2026	52.17	53.41	53.41	53.67	51.88	1.74M
December 31, 2025	52.95	51.97	51.97	53.01	51.92	952,820
December 30, 2025	53.53	52.86	52.86	53.82	52.79	1.21M
December 29, 2025	54	53.7	53.7	54.1	53.51	1.06M
December 26, 2025	54.1	54	54	54.21	53.65	819,800
December 24, 2025	53.96	54.19	54.19	54.45	53.67	547,612
December 23, 2025	53.99	53.74	53.74	54	53.16	1.42M
December 22, 2025	54.08	54.3	54.3	54.68	53.88	1.73M
December 19, 2025	53.82	53.87	53.87	54.16	53.5	3.79M
December 18, 2025	53.93	54	54	54.99	53.45	2.62M
December 17, 2025	54.45	53.07	53.07	54.8	52.84	2.27M
December 16, 2025	55.55	54.68	54.68	55.97	54.45	2.05M
December 15, 2025	56.08	55.43	55.43	56.08	54.74	3.36M
December 12, 2025	57.08	56.09	56.09	57.12	55.6	2.56M
December 11, 2025	55.71	56.79	56.79	56.85	55.42	4.03M
December 10, 2025	52.49	55.2	55.2	55.39	51.91	5.65M
December 09, 2025	53.05	51.56	51.56	53.7	50.38	5.84M
December 08, 2025	50.46	50.52	50.52	51.35	50.19	5.44M
December 05, 2025	49.85	50.23	50.23	50.7	49.37	2.64M
December 04, 2025	49.88	49.88	49.88	50.08	49.07	2.23M
December 03, 2025	48.53	50	50	50.1	48.53	1.86M
December 02, 2025	49.12	48.98	48.98	49.44	48.28	1.49M
December 01, 2025	47.9	48.65	48.65	49.39	47.87	3.92M
November 28, 2025	48.23	48.34	48.34	48.66	47.81	828,081
November 26, 2025	47.04	47.99	47.99	48.41	46.79	2.32M
November 25, 2025	45.23	47.04	47.04	47.09	44.59	2.75M
November 24, 2025	45.61	44.9	44.9	45.96	44.85	2.64M

Core & Main, Inc. (CNM) NYSE