Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
78.66
+1.54 (2.00%)
Mar 30, 2026, 4:00 PM EDT - Market closed
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 78.01 | 79.28 | 77.39 | 78.66 | 78.66 | 2.00% | 1,070,052 |
| Mar 27, 2026 | 78.79 | 79.58 | 76.78 | 77.12 | 77.12 | -2.01% | 809,255 |
| Mar 26, 2026 | 77.50 | 79.83 | 77.11 | 78.70 | 78.70 | 0.76% | 679,365 |
| Mar 25, 2026 | 78.60 | 79.11 | 77.32 | 78.11 | 78.11 | -0.62% | 792,834 |
| Mar 24, 2026 | 77.65 | 79.44 | 77.15 | 78.60 | 78.60 | 1.99% | 804,939 |
| Mar 23, 2026 | 79.13 | 79.35 | 77.00 | 77.07 | 77.07 | -1.63% | 1,021,038 |
| 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 |