Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
115.80
+3.42 (3.04%)
At close: Jan 30, 2025, 4:00 PM
115.78
-0.02 (-0.02%)
After-hours: Jan 30, 2025, 5:03 PM EST
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2025 | 112.73 | 116.36 | 111.60 | 115.80 | 115.80 | 3.04% | 591,706 |
| Jan 29, 2025 | 110.24 | 112.77 | 109.88 | 112.38 | 112.38 | 1.05% | 704,890 |
| Jan 28, 2025 | 109.71 | 112.79 | 109.71 | 111.21 | 109.76 | 1.67% | 686,608 |
| Jan 27, 2025 | 106.39 | 110.25 | 106.39 | 109.38 | 107.95 | 2.51% | 695,180 |
| Jan 24, 2025 | 110.00 | 110.61 | 104.90 | 106.70 | 105.31 | -3.42% | 919,648 |
| Jan 23, 2025 | 111.76 | 114.17 | 110.08 | 110.48 | 109.04 | -1.38% | 568,609 |
| Jan 22, 2025 | 114.03 | 114.75 | 111.89 | 112.03 | 110.57 | -1.93% | 442,971 |
| Jan 21, 2025 | 114.65 | 116.41 | 111.81 | 114.23 | 112.74 | 0.53% | 574,878 |
| Jan 17, 2025 | 112.17 | 114.40 | 111.90 | 113.63 | 112.14 | 1.54% | 583,966 |
| Jan 16, 2025 | 112.04 | 113.70 | 111.03 | 111.91 | 110.45 | -0.53% | 654,524 |
| Jan 15, 2025 | 111.27 | 113.25 | 108.87 | 112.51 | 111.04 | 2.31% | 944,780 |
| Jan 14, 2025 | 108.30 | 110.70 | 107.34 | 109.97 | 108.53 | 2.78% | 854,623 |
| Jan 13, 2025 | 102.42 | 107.61 | 102.21 | 107.00 | 105.60 | 4.97% | 1,168,162 |
| Jan 10, 2025 | 105.39 | 106.45 | 101.46 | 101.93 | 100.60 | -2.67% | 1,041,657 |
| Jan 8, 2025 | 109.78 | 112.53 | 103.53 | 104.73 | 103.36 | 1.01% | 1,826,121 |
| Jan 7, 2025 | 104.76 | 106.13 | 103.53 | 103.68 | 102.32 | -1.02% | 967,799 |
| Jan 6, 2025 | 107.54 | 108.16 | 103.60 | 104.75 | 103.38 | -2.59% | 586,975 |
| Jan 3, 2025 | 105.59 | 107.76 | 105.06 | 107.54 | 106.13 | 1.81% | 413,598 |
| Jan 2, 2025 | 102.80 | 105.80 | 102.55 | 105.63 | 104.25 | 2.63% | 412,524 |
| Dec 31, 2024 | 102.73 | 104.45 | 102.14 | 102.92 | 101.57 | 0.87% | 356,710 |
| Dec 30, 2024 | 101.43 | 103.59 | 101.26 | 102.03 | 100.70 | 0.88% | 448,998 |
| Dec 27, 2024 | 101.42 | 101.84 | 98.71 | 101.14 | 99.82 | -0.91% | 413,063 |
| Dec 26, 2024 | 102.28 | 102.78 | 100.92 | 102.07 | 100.74 | -0.66% | 603,462 |
| Dec 24, 2024 | 100.26 | 102.79 | 100.24 | 102.75 | 101.41 | 2.15% | 205,417 |
| Dec 23, 2024 | 102.98 | 103.06 | 98.45 | 100.59 | 99.28 | -2.24% | 638,745 |
| Dec 20, 2024 | 103.03 | 105.30 | 102.29 | 102.89 | 101.55 | -1.42% | 1,905,433 |
| Dec 19, 2024 | 103.99 | 105.53 | 102.73 | 104.37 | 103.01 | 0.81% | 1,051,853 |
| Dec 18, 2024 | 106.12 | 107.63 | 103.17 | 103.53 | 102.18 | -2.93% | 606,199 |
| Dec 17, 2024 | 111.39 | 111.55 | 106.01 | 106.66 | 105.27 | -4.97% | 762,048 |
| Dec 16, 2024 | 108.74 | 114.06 | 108.74 | 112.24 | 110.77 | 3.81% | 800,494 |
| Dec 13, 2024 | 106.18 | 108.22 | 106.04 | 108.12 | 106.71 | 2.11% | 592,178 |
| Dec 12, 2024 | 105.68 | 106.79 | 104.95 | 105.89 | 104.51 | 0.12% | 594,001 |
| Dec 11, 2024 | 104.74 | 105.98 | 103.06 | 105.76 | 104.38 | 1.50% | 629,416 |
| Dec 10, 2024 | 101.80 | 105.29 | 101.45 | 104.20 | 102.84 | 2.37% | 567,042 |
| Dec 9, 2024 | 99.51 | 102.00 | 99.51 | 101.79 | 100.46 | 2.59% | 579,162 |
| Dec 6, 2024 | 97.66 | 99.61 | 96.68 | 99.22 | 97.92 | 1.97% | 447,799 |
| Dec 5, 2024 | 97.33 | 98.23 | 95.60 | 97.30 | 96.03 | 0.05% | 382,255 |
| Dec 4, 2024 | 98.54 | 98.69 | 96.33 | 97.25 | 95.98 | -1.41% | 496,858 |
| Dec 3, 2024 | 99.00 | 100.87 | 97.71 | 98.64 | 97.35 | 0.51% | 348,924 |
| Dec 2, 2024 | 97.82 | 98.50 | 96.64 | 98.14 | 96.86 | 0.54% | 432,690 |
| Nov 29, 2024 | 98.04 | 98.90 | 97.00 | 97.61 | 96.33 | 0.47% | 173,715 |
| Nov 27, 2024 | 97.00 | 98.48 | 96.80 | 97.15 | 95.88 | 0.55% | 339,524 |
| Nov 26, 2024 | 96.47 | 97.56 | 95.64 | 96.62 | 95.36 | 0.13% | 504,840 |
| Nov 25, 2024 | 98.02 | 99.63 | 95.87 | 96.49 | 95.23 | 0.55% | 707,695 |
| Nov 22, 2024 | 96.03 | 96.63 | 95.05 | 95.96 | 94.71 | 0.19% | 379,987 |
| Nov 21, 2024 | 94.95 | 96.50 | 94.07 | 95.78 | 94.53 | 1.06% | 263,865 |
| Nov 20, 2024 | 94.69 | 96.00 | 94.20 | 94.78 | 93.54 | -0.38% | 379,990 |
| Nov 19, 2024 | 93.52 | 96.02 | 93.01 | 95.14 | 93.90 | 1.25% | 486,981 |
| Nov 18, 2024 | 91.19 | 94.96 | 91.19 | 93.97 | 92.74 | 3.91% | 594,374 |
| Nov 15, 2024 | 90.44 | 91.88 | 89.01 | 90.43 | 89.25 | -0.01% | 407,799 |
| Nov 14, 2024 | 91.29 | 92.02 | 89.15 | 90.44 | 89.26 | -0.93% | 363,190 |
| Nov 13, 2024 | 92.94 | 93.12 | 91.20 | 91.29 | 90.10 | -1.69% | 379,341 |
| Nov 12, 2024 | 91.09 | 93.17 | 90.75 | 92.86 | 91.65 | 2.01% | 451,986 |
| Nov 11, 2024 | 91.43 | 92.80 | 90.82 | 91.03 | 89.84 | 0.09% | 338,715 |
| Nov 8, 2024 | 89.71 | 91.78 | 89.56 | 90.95 | 89.76 | 1.77% | 636,268 |
| Nov 7, 2024 | 90.48 | 90.96 | 87.85 | 89.37 | 88.20 | -1.48% | 439,813 |
| Nov 6, 2024 | 91.00 | 92.75 | 89.98 | 90.71 | 89.52 | 2.25% | 659,401 |
| Nov 5, 2024 | 87.48 | 88.89 | 87.06 | 88.71 | 87.55 | 1.60% | 367,430 |
| Nov 4, 2024 | 87.11 | 88.49 | 86.77 | 87.31 | 86.17 | 0.23% | 406,779 |
| Nov 1, 2024 | 88.09 | 88.45 | 86.15 | 87.11 | 85.97 | -0.76% | 434,844 |
| Oct 31, 2024 | 89.20 | 90.21 | 87.70 | 87.78 | 86.63 | -1.37% | 327,820 |
| Oct 30, 2024 | 89.40 | 89.80 | 88.56 | 89.00 | 87.84 | -1.33% | 315,559 |
| Oct 29, 2024 | 89.80 | 90.88 | 89.24 | 90.20 | 88.01 | 0.04% | 405,183 |
| Oct 28, 2024 | 89.96 | 90.91 | 89.61 | 90.16 | 87.97 | 0.82% | 445,658 |
| Oct 25, 2024 | 90.40 | 90.55 | 89.25 | 89.43 | 87.26 | -0.82% | 322,608 |
| Oct 24, 2024 | 88.22 | 90.82 | 88.06 | 90.17 | 87.98 | 1.93% | 568,813 |
| Oct 23, 2024 | 88.61 | 89.63 | 86.85 | 88.46 | 86.32 | -0.11% | 843,397 |
| Oct 22, 2024 | 90.76 | 90.96 | 87.78 | 88.56 | 86.41 | -2.85% | 776,579 |
| Oct 21, 2024 | 92.98 | 93.31 | 90.85 | 91.16 | 88.95 | -1.72% | 598,805 |
| Oct 18, 2024 | 94.32 | 94.76 | 92.63 | 92.76 | 90.51 | -1.74% | 451,493 |
| Oct 17, 2024 | 94.18 | 94.55 | 93.37 | 94.40 | 92.11 | 0.25% | 455,753 |
| Oct 16, 2024 | 92.32 | 95.06 | 91.61 | 94.16 | 91.88 | 2.10% | 510,729 |
| Oct 15, 2024 | 89.84 | 93.05 | 88.88 | 92.22 | 89.98 | 1.83% | 665,623 |
| Oct 14, 2024 | 90.14 | 90.85 | 89.71 | 90.56 | 88.36 | 0.12% | 497,378 |
| Oct 11, 2024 | 89.95 | 90.72 | 89.21 | 90.45 | 88.26 | 1.06% | 577,282 |
| Oct 10, 2024 | 90.28 | 90.67 | 88.88 | 89.50 | 87.33 | -0.44% | 693,481 |
| Oct 9, 2024 | 87.59 | 90.70 | 87.40 | 89.90 | 87.72 | 2.86% | 864,084 |
| Oct 8, 2024 | 86.59 | 87.90 | 85.34 | 87.40 | 85.28 | 1.05% | 1,139,044 |
| Oct 7, 2024 | 84.73 | 87.49 | 83.50 | 86.49 | 84.39 | 2.27% | 989,738 |
| Oct 4, 2024 | 79.93 | 84.67 | 79.44 | 84.57 | 82.52 | 6.22% | 1,019,539 |
| Oct 3, 2024 | 75.77 | 79.75 | 75.61 | 79.62 | 77.69 | 5.58% | 1,146,252 |
| Oct 2, 2024 | 76.20 | 77.05 | 74.00 | 75.41 | 73.58 | -1.86% | 1,048,698 |
| Oct 1, 2024 | 75.31 | 77.11 | 74.50 | 76.84 | 74.98 | 2.67% | 1,174,025 |
| Sep 30, 2024 | 74.78 | 75.46 | 74.01 | 74.84 | 73.03 | 0.25% | 595,967 |
| Sep 27, 2024 | 73.36 | 74.68 | 73.36 | 74.65 | 72.84 | 1.91% | 455,381 |
| Sep 26, 2024 | 73.08 | 73.82 | 72.48 | 73.25 | 71.47 | 0.15% | 1,083,263 |
| Sep 25, 2024 | 75.02 | 75.02 | 72.87 | 73.14 | 71.37 | -2.35% | 770,215 |
| Sep 24, 2024 | 74.31 | 75.64 | 73.01 | 74.90 | 73.08 | 0.39% | 609,273 |
| Sep 23, 2024 | 74.52 | 75.47 | 73.91 | 74.61 | 72.80 | -0.16% | 381,427 |
| Sep 20, 2024 | 73.67 | 75.12 | 73.34 | 74.73 | 72.92 | 1.41% | 1,263,927 |
| Sep 19, 2024 | 71.76 | 73.74 | 71.50 | 73.69 | 71.90 | 3.32% | 509,476 |
| Sep 18, 2024 | 70.95 | 73.37 | 70.95 | 71.32 | 69.59 | 0.52% | 510,573 |
| Sep 17, 2024 | 70.43 | 72.65 | 70.37 | 70.95 | 69.23 | 1.20% | 500,336 |
| Sep 16, 2024 | 69.78 | 70.41 | 69.24 | 70.11 | 68.41 | 1.05% | 353,035 |
| Sep 13, 2024 | 69.77 | 70.19 | 68.81 | 69.38 | 67.70 | 0.04% | 621,160 |
| Sep 12, 2024 | 69.35 | 69.94 | 68.91 | 69.35 | 67.67 | 0.45% | 351,975 |
| Sep 11, 2024 | 68.93 | 69.30 | 68.55 | 69.04 | 67.37 | -0.36% | 444,666 |
| Sep 10, 2024 | 68.77 | 69.33 | 68.46 | 69.29 | 67.61 | 1.23% | 506,634 |
| Sep 9, 2024 | 68.75 | 69.68 | 68.33 | 68.45 | 66.79 | -0.81% | 444,922 |
| Sep 6, 2024 | 68.98 | 69.53 | 68.22 | 69.01 | 67.34 | 0.35% | 693,753 |