If you invested $1000 in Core & Main, Inc. (CNM) since IPO date, it would be worth $2,362.5 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,621.48, while $1000 invested 1 year ago would be worth $809.91. This corresponds to total returns of 136.25%, 62.15%, -19.01%, respectively, with annualized returns of 19.08%, 17.46%, -19.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 47.57 | 48.78 | 48.78 | 48.8 | 47.52 | 2.21M |
| May 22, 2026 | 47.33 | 47.27 | 47.27 | 47.86 | 46.81 | 1.34M |
| May 21, 2026 | 46.61 | 47.16 | 47.16 | 47.6 | 46.35 | 1.62M |
| May 20, 2026 | 45.3 | 47.12 | 47.12 | 47.28 | 44.9 | 2.06M |
| May 19, 2026 | 46.15 | 44.99 | 44.99 | 46.15 | 44.83 | 1.96M |
| May 18, 2026 | 46.85 | 46.13 | 46.13 | 47.75 | 46.11 | 2.03M |
| May 15, 2026 | 47.69 | 46.77 | 46.77 | 48.15 | 46.63 | 1.72M |
| May 14, 2026 | 47.77 | 48.03 | 48.03 | 48.91 | 47.77 | 2.19M |
| May 13, 2026 | 47.14 | 47.38 | 47.38 | 47.61 | 46.09 | 3.41M |
| May 12, 2026 | 48.85 | 47.5 | 47.5 | 49.22 | 47.3 | 3.56M |
| May 11, 2026 | 48.67 | 48.91 | 48.91 | 49.26 | 48.27 | 1.5M |
| May 08, 2026 | 49.79 | 49.09 | 49.09 | 50.4 | 48.99 | 1.64M |
| May 07, 2026 | 51.04 | 49.66 | 49.66 | 51.79 | 49.65 | 1.54M |
| May 06, 2026 | 50.11 | 50.67 | 50.67 | 50.94 | 49.98 | 2.37M |
| May 05, 2026 | 48.9 | 49.04 | 49.04 | 49.66 | 48.8 | 1.9M |
| May 04, 2026 | 48.8 | 48.46 | 48.46 | 49.48 | 48.29 | 1.47M |
| May 01, 2026 | 50.57 | 49.02 | 49.02 | 50.63 | 48.92 | 1.24M |
| April 30, 2026 | 48.75 | 50.37 | 50.37 | 50.7 | 48.57 | 1.88M |
| April 29, 2026 | 49.22 | 48.44 | 48.44 | 49.71 | 48.4 | 2.45M |
| April 28, 2026 | 50.2 | 49.51 | 49.51 | 50.7 | 49.01 | 1.81M |
| April 27, 2026 | 49.56 | 50.33 | 50.33 | 51.32 | 49.13 | 2.99M |
| April 24, 2026 | 48.81 | 49.5 | 49.5 | 49.58 | 48.3 | 4.17M |
| April 23, 2026 | 49.16 | 48.95 | 48.95 | 49.7 | 48.34 | 3.2M |
| April 22, 2026 | 50.07 | 48.96 | 48.96 | 50.68 | 48.6 | 2.97M |
| April 21, 2026 | 50.66 | 49.73 | 49.73 | 50.9 | 49.23 | 3.29M |
| April 20, 2026 | 50.04 | 50 | 50 | 50.66 | 49.69 | 3.16M |
| April 17, 2026 | 52.65 | 50.79 | 50.79 | 53.44 | 50.77 | 6.95M |
| April 16, 2026 | 53.56 | 51.97 | 51.97 | 54.19 | 51.87 | 1.58M |
| April 15, 2026 | 53.72 | 53.36 | 53.36 | 53.89 | 52.83 | 2.46M |
| April 14, 2026 | 53.87 | 53.94 | 53.94 | 54.81 | 53.5 | 2.26M |
| April 13, 2026 | 51.4 | 53.56 | 53.56 | 53.78 | 51.4 | 3.46M |
| April 10, 2026 | 51.48 | 51.45 | 51.45 | 51.6 | 50.69 | 1.57M |
| April 09, 2026 | 51.09 | 51.24 | 51.24 | 51.61 | 50.09 | 2.07M |
| April 08, 2026 | 52.6 | 51.39 | 51.39 | 53.45 | 51.32 | 3.05M |
| April 07, 2026 | 50.81 | 50.41 | 50.41 | 51.34 | 49.88 | 2.16M |
| April 06, 2026 | 50.91 | 51.21 | 51.21 | 51.43 | 50.13 | 937,644 |
| April 02, 2026 | 50 | 50.95 | 50.95 | 52.29 | 49.72 | 2.26M |
| April 01, 2026 | 49.79 | 51.05 | 51.05 | 51.64 | 49.71 | 3.44M |
| March 31, 2026 | 48.6 | 49.4 | 49.4 | 50.05 | 47.85 | 1.61M |
| March 30, 2026 | 48.56 | 47.75 | 47.75 | 49.06 | 47.51 | 2.53M |
| March 27, 2026 | 49.26 | 48.15 | 48.15 | 49.87 | 48.03 | 2.05M |
| March 26, 2026 | 49.92 | 49.62 | 49.62 | 50.81 | 48.71 | 2.06M |