Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	103.03	105.30	102.29	102.89	102.89	-1.42%	1,848,430
Dec 19, 2024	103.99	105.53	102.73	104.37	104.37	0.81%	1,051,900
Dec 18, 2024	106.12	107.63	103.17	103.53	103.53	-2.93%	606,200
Dec 17, 2024	111.39	111.55	106.01	106.66	106.66	-4.97%	762,048
Dec 16, 2024	108.74	114.06	108.74	112.24	112.24	3.81%	800,500
Dec 13, 2024	106.18	108.22	106.04	108.12	108.12	2.11%	592,200
Dec 12, 2024	105.68	106.79	104.95	105.89	105.89	0.12%	594,001
Dec 11, 2024	104.74	105.98	103.06	105.76	105.76	1.50%	629,416
Dec 10, 2024	101.80	105.29	101.45	104.20	104.20	2.37%	567,042
Dec 9, 2024	99.51	102.00	99.51	101.79	101.79	2.59%	579,162
Dec 6, 2024	97.66	99.61	96.68	99.22	99.22	1.97%	447,800
Dec 5, 2024	97.33	98.23	95.60	97.30	97.30	0.05%	382,255
Dec 4, 2024	98.54	98.69	96.33	97.25	97.25	-1.41%	496,858
Dec 3, 2024	99.00	100.87	97.71	98.64	98.64	0.51%	348,924
Dec 2, 2024	97.82	98.50	96.64	98.14	98.14	0.54%	432,690
Nov 29, 2024	98.04	98.90	97.00	97.61	97.61	0.47%	173,715
Nov 27, 2024	97.00	98.48	96.80	97.15	97.15	0.55%	339,524
Nov 26, 2024	96.47	97.56	95.64	96.62	96.62	0.13%	504,840
Nov 25, 2024	98.02	99.63	95.87	96.49	96.49	0.55%	707,695
Nov 22, 2024	96.03	96.63	95.05	95.96	95.96	0.19%	380,000
Nov 21, 2024	94.95	96.50	94.07	95.78	95.78	1.06%	263,865
Nov 20, 2024	94.69	96.00	94.20	94.78	94.78	-0.38%	380,000
Nov 19, 2024	93.52	96.02	93.01	95.14	95.14	1.25%	487,000
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%	407,800
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%	636,300
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%	406,800
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%	315,600
Oct 29, 2024	89.80	90.88	89.24	90.20	89.18	0.04%	405,200
Oct 28, 2024	89.96	90.91	89.61	90.16	89.14	0.82%	445,700
Oct 25, 2024	90.40	90.55	89.25	89.43	88.42	-0.82%	322,608
Oct 24, 2024	88.22	90.82	88.05	90.17	89.15	1.93%	568,813
Oct 23, 2024	88.61	89.63	86.85	88.46	87.46	-0.11%	843,400
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%	451,500
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	93.10	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%	497,600
Oct 11, 2024	89.95	90.72	89.20	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%	1,146,300
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%	455,400
Sep 26, 2024	73.08	73.82	72.48	73.25	72.42	0.15%	1,083,300
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%	609,300
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	73.89	1.41%	1,263,927
Sep 19, 2024	71.76	73.74	71.50	73.69	72.86	3.32%	509,500
Sep 18, 2024	70.95	73.37	70.95	71.32	70.51	0.52%	510,600
Sep 17, 2024	70.43	72.65	70.36	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%	352,000
Sep 11, 2024	68.93	69.30	68.55	69.04	68.26	-0.36%	444,700
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%	693,800
Sep 5, 2024	69.14	69.51	68.39	68.77	67.99	-0.25%	645,500
Sep 4, 2024	71.17	71.67	68.79	68.94	68.16	-3.00%	502,500
Sep 3, 2024	71.80	72.63	70.88	71.07	70.27	-1.35%	454,200
Aug 30, 2024	72.05	72.17	71.13	72.04	71.23	0.28%	302,100
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%	515,900
Aug 26, 2024	71.75	72.19	71.24	71.38	70.57	-0.10%	297,000
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	71.25	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%	386,300
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	69.53	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%	371,800
Aug 6, 2024	68.87	69.66	68.26	69.19	68.41	0.63%	629,600
Aug 5, 2024	68.50	68.96	67.40	68.76	67.98	-2.88%	501,800
Aug 2, 2024	71.25	72.35	70.49	70.80	69.24	-1.87%	500,300
Aug 1, 2024	72.12	72.70	71.29	72.15	70.56	0.81%	572,500