Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	83.00	83.29	81.16	81.40	81.40	-2.50%	1,642,094
Jan 27, 2026	82.22	83.68	80.66	83.49	82.77	1.37%	1,733,109
Jan 26, 2026	80.35	82.41	79.85	82.37	81.66	2.32%	1,116,212
Jan 23, 2026	81.94	82.80	80.20	80.50	79.81	-1.31%	1,310,494
Jan 22, 2026	79.35	82.05	79.26	81.57	80.87	2.60%	1,848,258
Jan 21, 2026	77.28	79.60	76.57	79.50	78.82	2.66%	1,467,187
Jan 20, 2026	77.95	77.98	75.72	77.44	76.77	-0.62%	1,675,480
Jan 16, 2026	76.56	77.99	75.76	77.92	77.25	1.04%	1,823,030
Jan 15, 2026	72.90	77.16	72.85	77.12	76.46	4.68%	2,095,131
Jan 14, 2026	72.45	73.76	71.92	73.67	73.04	1.70%	1,933,484
Jan 13, 2026	74.00	74.34	72.16	72.44	71.82	-1.92%	1,522,761
Jan 12, 2026	73.90	75.40	73.50	73.86	73.22	0.23%	1,746,829
Jan 9, 2026	75.04	75.45	72.52	73.69	73.06	-2.35%	2,502,309
Jan 8, 2026	77.24	77.59	75.45	75.46	74.81	-3.02%	2,027,307
Jan 7, 2026	81.83	82.66	74.74	77.81	77.14	-1.61%	3,148,113
Jan 6, 2026	79.83	80.29	77.31	79.08	78.40	0.01%	1,882,068
Jan 5, 2026	78.53	79.67	78.28	79.07	78.39	0.76%	1,405,285
Jan 2, 2026	79.98	80.21	78.33	78.47	77.79	-1.38%	979,036
Dec 31, 2025	80.60	80.60	79.40	79.57	78.88	-1.18%	888,982
Dec 30, 2025	81.50	81.67	79.24	80.52	79.83	-1.90%	1,653,121
Dec 29, 2025	82.15	82.56	81.33	82.08	81.37	0.12%	1,052,138
Dec 26, 2025	82.85	82.85	81.81	81.98	81.27	-1.04%	711,800
Dec 24, 2025	82.43	83.07	82.20	82.84	82.13	0.50%	390,215
Dec 23, 2025	83.49	83.50	81.81	82.43	81.72	-1.10%	942,986
Dec 22, 2025	85.50	85.64	83.21	83.35	82.63	-2.74%	1,153,859
Dec 19, 2025	85.56	87.37	85.20	85.70	84.96	-0.43%	1,514,389
Dec 18, 2025	87.39	88.05	85.54	86.07	85.33	-1.85%	772,419
Dec 17, 2025	86.30	87.90	85.88	87.69	86.93	1.79%	917,333
Dec 16, 2025	88.15	88.50	85.97	86.15	85.41	-2.12%	1,103,023
Dec 15, 2025	88.01	89.76	88.00	88.02	87.26	1.30%	1,330,442
Dec 12, 2025	87.98	88.25	86.62	86.89	86.14	-0.79%	870,159
Dec 11, 2025	87.14	88.85	87.10	87.58	86.83	1.88%	1,086,014
Dec 10, 2025	86.39	86.84	84.54	85.96	85.22	-0.37%	1,051,369
Dec 9, 2025	85.89	86.88	85.75	86.28	85.54	1.14%	671,674
Dec 8, 2025	84.60	85.87	83.09	85.31	84.58	0.71%	936,556
Dec 5, 2025	85.55	86.67	84.28	84.71	83.98	-0.59%	772,979
Dec 4, 2025	83.20	86.30	83.20	85.21	84.48	3.07%	1,218,732
Dec 3, 2025	81.61	83.44	81.61	82.67	81.96	1.42%	963,481
Dec 2, 2025	83.82	83.91	80.91	81.51	80.81	-2.53%	1,204,312
Dec 1, 2025	83.40	83.97	82.70	83.63	82.91	0.37%	900,651
Nov 28, 2025	83.20	83.74	82.40	83.32	82.60	0.40%	460,816
Nov 26, 2025	84.02	84.82	82.82	82.99	82.28	-1.03%	901,757
Nov 25, 2025	85.36	86.32	83.79	83.85	83.13	-1.28%	844,010
Nov 24, 2025	86.21	86.55	84.39	84.94	84.21	-1.66%	978,382
Nov 21, 2025	85.61	87.68	85.02	86.37	85.63	0.89%	796,238
Nov 20, 2025	87.62	88.54	85.33	85.61	84.87	-2.34%	945,194
Nov 19, 2025	88.02	88.02	86.76	87.66	86.91	-0.34%	724,724
Nov 18, 2025	87.87	88.39	87.18	87.96	87.20	-0.06%	644,841
Nov 17, 2025	90.50	90.57	87.64	88.01	87.25	-2.72%	761,169
Nov 14, 2025	91.82	91.99	89.75	90.47	89.69	-1.20%	575,689