Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	83.49	87.18	83.39	87.14	87.14	3.92%	953,653
Feb 26, 2026	84.00	85.02	83.22	83.85	83.85	-0.69%	712,855
Feb 25, 2026	85.13	85.45	82.66	84.43	84.43	-0.53%	867,685
Feb 24, 2026	83.92	84.98	83.45	84.88	84.88	0.89%	616,697
Feb 23, 2026	83.34	85.76	83.12	84.13	84.13	0.38%	759,019
Feb 20, 2026	84.15	84.15	82.48	83.81	83.81	0.28%	725,575
Feb 19, 2026	82.24	84.15	81.87	83.58	83.58	1.63%	933,205
Feb 18, 2026	81.43	82.99	80.91	82.24	82.24	1.24%	921,487
Feb 17, 2026	83.80	84.15	80.02	81.23	81.23	-2.65%	769,619
Feb 13, 2026	83.50	85.00	82.00	83.44	83.44	0.28%	884,733
Feb 12, 2026	83.19	83.50	81.11	83.21	83.21	0.04%	1,311,459
Feb 11, 2026	81.99	83.58	80.85	83.18	83.18	1.90%	1,057,318
Feb 10, 2026	82.30	83.87	81.51	81.63	81.63	-1.04%	1,274,859
Feb 9, 2026	82.51	82.95	80.99	82.49	82.49	-0.05%	1,001,337
Feb 6, 2026	84.40	84.94	82.28	82.53	82.53	-2.08%	1,155,984
Feb 5, 2026	86.75	87.00	83.90	84.28	84.28	-2.76%	1,064,347
Feb 4, 2026	85.82	89.48	85.56	86.67	86.67	1.71%	1,327,607
Feb 3, 2026	83.79	86.03	83.71	85.21	85.21	1.55%	1,131,842
Feb 2, 2026	83.28	84.77	83.20	83.91	83.91	0.45%	1,082,214
Jan 30, 2026	82.21	83.63	82.04	83.53	83.53	1.25%	1,390,230
Jan 29, 2026	81.99	84.88	81.98	82.50	82.50	1.35%	1,329,534
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