Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	94.69	96.00	94.20	94.78	94.78	-0.38%	379,990
Nov 19, 2024	93.52	96.02	93.01	95.14	95.14	1.25%	486,981
Nov 18, 2024	91.19	94.96	91.19	93.97	93.97	3.91%	594,374
Nov 15, 2024	90.44	91.88	89.01	90.43	90.43	-0.01%	407,799
Nov 14, 2024	91.29	92.02	89.15	90.44	90.44	-0.93%	363,190
Nov 13, 2024	92.94	93.12	91.20	91.29	91.29	-1.69%	379,341
Nov 12, 2024	91.09	93.17	90.75	92.86	92.86	2.01%	451,986
Nov 11, 2024	91.43	92.80	90.82	91.03	91.03	0.09%	338,715
Nov 8, 2024	89.71	91.78	89.56	90.95	90.95	1.77%	636,268
Nov 7, 2024	90.48	90.96	87.85	89.37	89.37	-1.48%	439,813
Nov 6, 2024	91.00	92.75	89.98	90.71	90.71	2.25%	659,401
Nov 5, 2024	87.48	88.89	87.06	88.71	88.71	1.60%	367,430
Nov 4, 2024	87.11	88.49	86.77	87.31	87.31	0.23%	406,779
Nov 1, 2024	88.09	88.45	86.15	87.11	87.11	-0.76%	434,844
Oct 31, 2024	89.20	90.21	87.70	87.78	87.78	-1.37%	327,820
Oct 30, 2024	89.40	89.80	88.56	89.00	89.00	-1.33%	315,559
Oct 29, 2024	89.80	90.88	89.24	90.20	89.18	0.04%	405,183
Oct 28, 2024	89.96	90.91	89.61	90.16	89.14	0.82%	445,658
Oct 25, 2024	90.40	90.55	89.25	89.43	88.42	-0.82%	322,608
Oct 24, 2024	88.22	90.82	88.06	90.17	89.15	1.93%	568,813
Oct 23, 2024	88.61	89.63	86.85	88.46	87.46	-0.11%	843,397
Oct 22, 2024	90.76	90.96	87.78	88.56	87.56	-2.85%	776,579
Oct 21, 2024	92.98	93.31	90.85	91.16	90.13	-1.72%	598,805
Oct 18, 2024	94.32	94.76	92.63	92.76	91.71	-1.74%	451,493
Oct 17, 2024	94.18	94.55	93.37	94.40	93.33	0.25%	455,753
Oct 16, 2024	92.32	95.06	91.61	94.16	93.09	2.10%	510,729
Oct 15, 2024	89.84	93.05	88.88	92.22	91.18	1.83%	665,623
Oct 14, 2024	90.14	90.85	89.71	90.56	89.54	0.12%	497,378
Oct 11, 2024	89.95	90.72	89.21	90.45	89.43	1.06%	577,282
Oct 10, 2024	90.28	90.67	88.88	89.50	88.49	-0.44%	693,481
Oct 9, 2024	87.59	90.70	87.40	89.90	88.88	2.86%	864,084
Oct 8, 2024	86.59	87.90	85.34	87.40	86.41	1.05%	1,139,044
Oct 7, 2024	84.73	87.49	83.50	86.49	85.51	2.27%	989,738
Oct 4, 2024	79.93	84.67	79.44	84.57	83.61	6.22%	1,019,539
Oct 3, 2024	75.77	79.75	75.61	79.62	78.72	5.58%	1,146,252
Oct 2, 2024	76.20	77.05	74.00	75.41	74.56	-1.86%	1,048,698
Oct 1, 2024	75.31	77.11	74.50	76.84	75.97	2.67%	1,174,025
Sep 30, 2024	74.78	75.46	74.01	74.84	73.99	0.25%	595,967
Sep 27, 2024	73.36	74.68	73.36	74.65	73.81	1.91%	455,381
Sep 26, 2024	73.08	73.82	72.48	73.25	72.42	0.15%	1,083,263
Sep 25, 2024	75.02	75.02	72.87	73.14	72.31	-2.35%	770,215
Sep 24, 2024	74.31	75.64	73.01	74.90	74.05	0.39%	609,273
Sep 23, 2024	74.52	75.47	73.91	74.61	73.77	-0.16%	381,427
Sep 20, 2024	73.67	75.12	73.34	74.73	73.88	1.41%	1,263,927
Sep 19, 2024	71.76	73.74	71.50	73.69	72.86	3.32%	509,476
Sep 18, 2024	70.95	73.37	70.95	71.32	70.51	0.52%	510,573
Sep 17, 2024	70.43	72.65	70.37	70.95	70.15	1.20%	500,336
Sep 16, 2024	69.78	70.41	69.24	70.11	69.32	1.05%	353,035
Sep 13, 2024	69.77	70.19	68.81	69.38	68.60	0.04%	621,160
Sep 12, 2024	69.35	69.94	68.91	69.35	68.57	0.45%	351,975
Sep 11, 2024	68.93	69.30	68.55	69.04	68.26	-0.36%	444,666
Sep 10, 2024	68.77	69.33	68.46	69.29	68.51	1.23%	506,634
Sep 9, 2024	68.75	69.68	68.33	68.45	67.68	-0.81%	444,922
Sep 6, 2024	68.98	69.53	68.22	69.01	68.23	0.35%	693,753
Sep 5, 2024	69.14	69.51	68.39	68.77	67.99	-0.25%	645,499
Sep 4, 2024	71.17	71.67	68.79	68.94	68.16	-3.00%	490,447
Sep 3, 2024	71.80	72.63	70.88	71.07	70.27	-1.35%	454,185
Aug 30, 2024	72.05	72.17	71.13	72.04	71.23	0.28%	302,052
Aug 29, 2024	71.60	72.05	71.19	71.84	71.03	0.56%	211,749
Aug 28, 2024	70.78	71.61	70.78	71.44	70.63	0.21%	296,725
Aug 27, 2024	71.30	71.97	70.70	71.29	70.48	-0.13%	515,891
Aug 26, 2024	71.75	72.19	71.24	71.38	70.57	-0.10%	296,978
Aug 23, 2024	72.36	72.50	71.04	71.45	70.64	-0.85%	334,501
Aug 22, 2024	71.44	72.11	70.58	72.06	71.24	0.24%	348,946
Aug 21, 2024	71.80	71.99	71.26	71.89	71.08	0.07%	329,940
Aug 20, 2024	71.75	72.21	70.78	71.84	71.03	0.10%	386,289
Aug 19, 2024	70.73	72.04	70.58	71.77	70.96	1.46%	506,233
Aug 16, 2024	70.59	70.76	70.08	70.74	69.94	0.34%	338,413
Aug 15, 2024	71.00	71.46	70.42	70.50	69.70	0.33%	321,515
Aug 14, 2024	70.50	70.90	69.75	70.27	69.48	0.16%	303,628
Aug 13, 2024	69.87	70.19	69.49	70.16	69.37	0.80%	296,743
Aug 12, 2024	70.21	70.30	69.11	69.60	68.81	-1.02%	300,119
Aug 9, 2024	70.29	70.38	69.19	70.32	69.52	0.47%	321,400
Aug 8, 2024	69.90	70.31	69.32	69.99	69.20	0.19%	307,332
Aug 7, 2024	69.72	70.15	69.31	69.86	69.07	0.97%	371,777
Aug 6, 2024	68.87	69.66	68.26	69.19	68.41	0.63%	629,558
Aug 5, 2024	68.50	68.96	67.40	68.76	67.98	-2.88%	501,795
Aug 2, 2024	71.25	72.35	70.49	70.80	69.22	-1.87%	500,273
Aug 1, 2024	72.12	72.70	71.29	72.15	70.54	0.81%	572,469
Jul 31, 2024	71.92	72.05	70.80	71.57	69.98	-0.29%	382,824
Jul 30, 2024	70.20	72.36	69.55	71.78	70.18	1.73%	497,436
Jul 29, 2024	70.70	70.83	69.04	70.56	68.99	-0.38%	586,666
Jul 26, 2024	71.21	71.74	70.28	70.83	69.25	-0.31%	656,542
Jul 25, 2024	66.86	71.78	66.86	71.05	69.47	6.27%	852,730
Jul 24, 2024	64.12	69.45	63.57	66.86	65.37	3.13%	1,187,723
Jul 23, 2024	64.00	65.28	64.00	64.83	63.39	0.53%	541,319
Jul 22, 2024	64.96	65.20	63.37	64.49	63.05	-1.09%	534,295
Jul 19, 2024	65.71	65.88	65.00	65.20	63.75	-0.31%	422,150
Jul 18, 2024	65.59	66.62	65.35	65.40	63.94	-0.32%	526,733
Jul 17, 2024	64.87	68.37	64.87	65.61	64.15	2.01%	986,612
Jul 16, 2024	63.11	64.83	63.10	64.32	62.89	2.52%	427,418
Jul 15, 2024	63.36	63.62	62.69	62.74	61.34	-0.63%	375,224
Jul 12, 2024	63.47	63.63	62.75	63.14	61.73	-0.08%	410,155
Jul 11, 2024	63.38	63.48	62.59	63.19	61.78	0.29%	371,573
Jul 10, 2024	62.78	63.49	62.64	63.01	61.61	0.82%	305,299
Jul 9, 2024	62.58	63.18	62.36	62.50	61.11	-0.59%	457,607
Jul 8, 2024	62.58	62.97	62.35	62.87	61.47	0.85%	306,883
Jul 5, 2024	62.03	62.59	61.74	62.34	60.95	0.29%	334,842
Jul 3, 2024	61.76	62.50	61.67	62.16	60.78	0.55%	163,477
Jul 2, 2024	62.68	62.81	61.59	61.82	60.44	-1.53%	358,145