Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
103.52
+0.51 (0.50%)
At close: Sep 17, 2025, 4:00 PM EDT
104.00
+0.48 (0.46%)
After-hours: Sep 17, 2025, 7:32 PM EDT
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 102.87 | 104.40 | 101.94 | 103.52 | 103.52 | 0.50% | 827,396 |
| Sep 16, 2025 | 108.51 | 108.81 | 101.60 | 103.01 | 103.01 | -5.05% | 1,229,775 |
| Sep 15, 2025 | 110.56 | 110.87 | 108.38 | 108.49 | 108.49 | -1.94% | 494,379 |
| Sep 12, 2025 | 110.25 | 111.62 | 109.90 | 110.64 | 110.64 | -0.33% | 417,254 |
| Sep 11, 2025 | 109.91 | 111.76 | 109.36 | 111.01 | 111.01 | 1.38% | 420,126 |
| Sep 10, 2025 | 108.03 | 109.53 | 106.32 | 109.50 | 109.50 | 0.75% | 749,622 |
| Sep 9, 2025 | 111.01 | 112.14 | 108.61 | 108.68 | 108.68 | -2.56% | 699,704 |
| Sep 8, 2025 | 114.18 | 115.28 | 111.44 | 111.54 | 111.54 | -2.01% | 598,320 |
| Sep 5, 2025 | 113.50 | 115.49 | 113.45 | 113.83 | 113.83 | 0.67% | 720,534 |
| Sep 4, 2025 | 111.12 | 113.35 | 110.41 | 113.07 | 113.07 | 2.23% | 678,303 |
| Sep 3, 2025 | 116.05 | 116.44 | 109.92 | 110.60 | 110.60 | -4.66% | 922,098 |
| Sep 2, 2025 | 115.64 | 116.58 | 115.10 | 116.01 | 116.01 | 0.32% | 768,032 |
| Aug 29, 2025 | 115.87 | 116.61 | 115.28 | 115.64 | 115.64 | 0.21% | 544,427 |
| Aug 28, 2025 | 116.74 | 116.74 | 114.86 | 115.40 | 115.40 | -1.20% | 470,919 |
| Aug 27, 2025 | 114.96 | 116.99 | 114.59 | 116.80 | 116.80 | 1.57% | 493,502 |
| Aug 26, 2025 | 114.46 | 115.88 | 113.17 | 114.99 | 114.99 | -0.38% | 676,211 |
| Aug 25, 2025 | 116.34 | 117.45 | 114.56 | 115.43 | 115.43 | -0.53% | 585,355 |
| Aug 22, 2025 | 113.82 | 116.63 | 113.46 | 116.04 | 116.04 | 2.46% | 740,641 |
| Aug 21, 2025 | 113.31 | 114.40 | 111.97 | 113.25 | 113.25 | -0.83% | 700,776 |
| Aug 20, 2025 | 111.09 | 114.26 | 110.87 | 114.20 | 114.20 | 3.76% | 803,294 |
| Aug 19, 2025 | 108.80 | 110.64 | 108.74 | 110.06 | 110.06 | 1.07% | 558,742 |
| Aug 18, 2025 | 111.00 | 112.88 | 108.70 | 108.90 | 108.90 | -1.58% | 832,727 |
| Aug 15, 2025 | 108.36 | 111.10 | 108.30 | 110.65 | 110.65 | 2.46% | 1,086,165 |
| Aug 14, 2025 | 108.39 | 109.01 | 106.50 | 107.99 | 107.99 | -1.51% | 490,006 |
| Aug 13, 2025 | 107.85 | 110.10 | 106.88 | 109.65 | 109.65 | 1.69% | 1,052,453 |
| Aug 12, 2025 | 107.14 | 107.93 | 105.86 | 107.83 | 107.83 | 0.28% | 455,226 |
| Aug 11, 2025 | 107.62 | 109.00 | 106.25 | 107.53 | 107.53 | -0.19% | 749,732 |
| Aug 8, 2025 | 105.93 | 108.55 | 105.93 | 107.74 | 107.74 | 1.87% | 723,771 |
| Aug 7, 2025 | 104.19 | 106.04 | 103.75 | 105.76 | 105.76 | 1.25% | 572,733 |
| Aug 6, 2025 | 105.01 | 105.24 | 103.42 | 104.45 | 104.45 | -0.55% | 694,462 |
| Aug 5, 2025 | 103.65 | 106.29 | 103.63 | 105.03 | 105.03 | 1.37% | 864,535 |
| Aug 4, 2025 | 106.07 | 107.18 | 102.00 | 103.61 | 103.61 | -3.96% | 1,295,835 |
| Aug 1, 2025 | 110.11 | 110.44 | 106.38 | 107.88 | 105.48 | -2.93% | 927,144 |
| Jul 31, 2025 | 111.45 | 112.25 | 110.12 | 111.14 | 108.67 | -0.02% | 857,321 |
| Jul 30, 2025 | 109.01 | 112.17 | 108.56 | 111.16 | 108.69 | 2.78% | 1,475,920 |
| Jul 29, 2025 | 104.36 | 108.38 | 104.20 | 108.15 | 105.75 | 3.63% | 1,113,038 |
| Jul 28, 2025 | 105.00 | 107.12 | 103.32 | 104.36 | 102.04 | -0.53% | 1,122,077 |
| Jul 25, 2025 | 106.72 | 107.53 | 102.74 | 104.92 | 102.59 | -0.91% | 1,320,132 |
| Jul 24, 2025 | 119.17 | 119.17 | 105.47 | 105.88 | 103.53 | -11.14% | 1,658,779 |
| Jul 23, 2025 | 113.18 | 126.40 | 113.00 | 119.16 | 116.51 | 13.80% | 3,855,694 |
| Jul 22, 2025 | 105.99 | 107.03 | 104.19 | 104.71 | 102.38 | -1.38% | 1,078,859 |
| Jul 21, 2025 | 106.27 | 109.28 | 105.97 | 106.17 | 103.81 | 0.22% | 878,586 |
| Jul 18, 2025 | 106.90 | 107.75 | 105.20 | 105.94 | 103.59 | -0.81% | 713,107 |
| Jul 17, 2025 | 104.60 | 106.94 | 103.82 | 106.81 | 104.44 | 2.22% | 1,111,492 |
| Jul 16, 2025 | 103.71 | 105.30 | 103.31 | 104.49 | 102.17 | 1.66% | 775,211 |
| Jul 15, 2025 | 102.65 | 105.82 | 102.57 | 102.78 | 100.50 | 0.78% | 896,674 |
| Jul 14, 2025 | 101.34 | 102.76 | 100.52 | 101.98 | 99.72 | 1.45% | 443,203 |
| Jul 11, 2025 | 101.15 | 101.92 | 98.31 | 100.52 | 98.29 | -0.22% | 701,500 |
| Jul 10, 2025 | 101.61 | 102.60 | 100.71 | 100.74 | 98.50 | -0.86% | 507,225 |
| Jul 9, 2025 | 102.37 | 102.39 | 99.95 | 101.61 | 99.35 | -0.74% | 519,730 |