Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	94.44	96.62	94.44	95.93	95.93	1.98%	860,318
May 29, 2025	93.41	94.32	92.42	94.07	94.07	0.66%	555,040
May 28, 2025	95.37	95.43	93.03	93.45	93.45	-2.17%	489,857
May 27, 2025	96.18	96.67	95.33	95.52	95.52	0.44%	550,086
May 23, 2025	95.01	96.05	94.42	95.10	95.10	0.09%	496,460
May 22, 2025	96.84	97.18	94.32	95.01	95.01	-1.82%	584,469
May 21, 2025	96.11	97.91	95.85	96.77	96.77	0.43%	697,994
May 20, 2025	97.36	97.65	96.14	96.36	96.36	-0.83%	752,984
May 19, 2025	99.22	100.54	96.85	97.17	97.17	-2.48%	990,005
May 16, 2025	97.32	100.00	97.30	99.64	99.64	2.71%	849,403
May 15, 2025	94.30	97.48	94.08	97.01	97.01	2.87%	1,145,584
May 14, 2025	94.44	94.91	93.37	94.30	94.30	0.37%	773,782
May 13, 2025	93.42	95.35	92.96	93.95	93.95	1.38%	774,914
May 12, 2025	92.00	93.51	91.72	92.67	92.67	1.58%	831,490
May 9, 2025	91.00	91.86	90.07	91.23	91.23	0.55%	574,716
May 8, 2025	95.55	96.94	90.37	90.73	90.73	-5.04%	1,291,116
May 7, 2025	96.99	97.49	95.50	95.55	95.55	-1.36%	673,118
May 6, 2025	93.05	97.05	92.85	96.87	96.87	4.39%	1,433,147
May 5, 2025	92.50	93.46	91.42	92.80	92.80	-0.12%	909,446
May 2, 2025	92.69	94.00	92.19	92.91	92.91	0.46%	748,683
May 1, 2025	92.84	93.80	90.55	92.48	92.48	-0.95%	998,456
Apr 30, 2025	92.54	94.56	90.55	93.37	93.37	-3.58%	1,209,155
Apr 29, 2025	95.32	97.12	93.89	96.84	93.38	1.40%	936,915
Apr 28, 2025	96.23	96.40	93.72	95.50	92.09	0.73%	982,706
Apr 25, 2025	93.01	95.13	91.37	94.81	91.43	2.30%	775,620
Apr 24, 2025	93.01	93.91	91.77	92.68	89.37	-0.66%	844,748
Apr 23, 2025	93.60	94.50	92.42	93.30	89.97	0.21%	1,363,855
Apr 22, 2025	91.12	94.15	90.51	93.10	89.78	3.25%	1,240,133
Apr 21, 2025	91.14	91.91	89.30	90.17	86.95	-1.44%	1,130,211
Apr 17, 2025	93.02	93.34	91.07	91.49	88.22	-1.09%	1,949,090
Apr 16, 2025	93.50	93.82	91.10	92.50	89.20	-4.19%	3,306,710
Apr 15, 2025	99.85	99.85	95.46	96.55	93.10	-2.23%	621,989
Apr 14, 2025	100.35	100.67	97.34	98.75	95.23	-0.24%	1,035,915
Apr 11, 2025	96.70	99.91	94.68	98.99	95.46	4.55%	1,275,280
Apr 10, 2025	92.50	95.31	90.84	94.68	91.30	2.27%	1,490,730
Apr 9, 2025	84.03	95.61	83.11	92.58	89.28	2.49%	2,818,256
Apr 8, 2025	94.68	94.70	89.44	90.33	87.11	-3.34%	2,090,841
Apr 7, 2025	88.57	94.58	87.49	93.45	90.11	1.26%	1,515,588
Apr 4, 2025	90.76	95.41	90.25	92.29	89.00	-0.73%	1,222,513
Apr 3, 2025	90.73	93.75	90.26	92.97	89.65	-0.12%	833,333
Apr 2, 2025	90.07	93.48	90.07	93.08	89.76	1.84%	713,829
Apr 1, 2025	91.04	92.65	89.02	91.40	88.14	0.55%	955,007
Mar 31, 2025	89.50	92.29	89.37	90.90	87.66	-0.12%	770,128
Mar 28, 2025	92.42	93.14	90.37	91.01	87.76	-1.30%	544,201
Mar 27, 2025	92.66	93.84	91.88	92.21	88.92	-0.64%	556,391
Mar 26, 2025	93.86	94.00	92.19	92.80	89.49	-1.31%	751,635
Mar 25, 2025	92.93	94.15	91.50	94.03	90.67	0.89%	914,105
Mar 24, 2025	90.00	93.30	89.46	93.20	89.87	4.48%	766,530
Mar 21, 2025	88.21	89.31	86.88	89.20	86.02	0.54%	1,669,303
Mar 20, 2025	89.50	89.50	87.14	88.72	85.55	-0.75%	878,182