Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	81.02	81.25	77.62	78.35	78.35	-3.58%	2,594,553
Mar 19, 2026	83.43	84.01	81.18	81.26	81.26	-2.93%	873,140
Mar 18, 2026	86.62	86.62	83.58	83.71	83.71	-3.36%	867,633
Mar 17, 2026	87.75	88.75	85.09	86.62	86.62	-1.31%	1,075,941
Mar 16, 2026	87.84	88.80	87.02	87.77	87.77	-0.09%	889,619
Mar 13, 2026	89.67	90.36	87.78	87.85	87.85	-1.45%	568,854
Mar 12, 2026	88.18	90.51	87.98	89.14	89.14	1.09%	898,456
Mar 11, 2026	87.18	89.61	86.65	88.18	88.18	1.22%	833,990
Mar 10, 2026	87.86	88.61	86.92	87.12	87.12	-0.77%	436,157
Mar 9, 2026	88.69	88.99	86.50	87.80	87.80	-2.27%	669,729
Mar 6, 2026	88.77	90.25	88.50	89.84	89.84	0.55%	791,009
Mar 5, 2026	88.84	89.36	86.50	89.35	89.35	0.96%	1,010,514
Mar 4, 2026	88.00	88.62	84.55	88.50	88.50	0.58%	855,803
Mar 3, 2026	87.72	89.45	86.26	87.99	87.99	0.56%	952,262
Mar 2, 2026	86.00	87.73	85.00	87.50	87.50	0.45%	714,208
Feb 27, 2026	83.49	87.18	83.39	87.11	87.11	3.89%	953,742
Feb 26, 2026	84.00	85.02	83.22	83.85	83.85	-0.69%	712,903
Feb 25, 2026	85.13	85.45	82.66	84.43	84.43	-0.53%	867,811
Feb 24, 2026	83.92	84.98	83.45	84.88	84.88	0.89%	630,793
Feb 23, 2026	83.34	85.76	83.12	84.13	84.13	0.38%	759,900
Feb 20, 2026	84.15	84.15	82.48	83.81	83.81	0.28%	725,994
Feb 19, 2026	82.24	84.15	81.87	83.58	83.58	1.63%	933,445
Feb 18, 2026	81.43	82.99	80.91	82.24	82.24	1.24%	922,065
Feb 17, 2026	83.80	84.15	80.02	81.23	81.23	-2.65%	770,376
Feb 13, 2026	83.50	85.00	82.00	83.44	83.44	0.28%	884,987
Feb 12, 2026	83.19	83.50	81.11	83.21	83.21	0.04%	1,311,628
Feb 11, 2026	81.99	83.58	80.85	83.18	83.18	1.90%	1,057,808
Feb 10, 2026	82.30	83.87	81.51	81.63	81.63	-1.04%	1,275,008
Feb 9, 2026	82.51	82.95	80.99	82.49	82.49	-0.05%	1,003,826
Feb 6, 2026	84.40	84.94	82.28	82.53	82.53	-2.08%	1,157,364
Feb 5, 2026	86.75	87.00	83.90	84.28	84.28	-2.76%	1,065,497
Feb 4, 2026	85.82	89.48	85.56	86.67	86.67	1.71%	1,328,085
Feb 3, 2026	83.79	86.03	83.71	85.21	85.21	1.55%	1,132,218
Feb 2, 2026	83.28	84.77	83.20	83.91	83.91	0.45%	1,083,247
Jan 30, 2026	82.21	83.63	82.04	83.53	83.53	1.25%	1,446,235
Jan 29, 2026	81.99	84.88	81.98	82.50	82.50	1.35%	1,331,051
Jan 28, 2026	83.00	83.29	81.16	81.40	81.40	-2.50%	1,643,957
Jan 27, 2026	82.22	83.68	80.66	83.49	82.77	1.37%	1,735,036
Jan 26, 2026	80.35	82.41	79.85	82.37	81.65	2.32%	1,116,212
Jan 23, 2026	81.94	82.80	80.20	80.50	79.80	-1.31%	1,310,494
Jan 22, 2026	79.35	82.05	79.26	81.57	80.86	2.60%	1,848,258
Jan 21, 2026	77.28	79.60	76.57	79.50	78.81	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	76.45	4.68%	2,095,131
Jan 14, 2026	72.45	73.76	71.92	73.67	73.03	1.70%	1,933,484
Jan 13, 2026	74.00	74.34	72.16	72.44	71.81	-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	73.05	-2.35%	2,502,309
Jan 8, 2026	77.24	77.59	75.45	75.46	74.81	-3.02%	2,027,307