Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	90.46	91.49	88.90	90.46	90.46	0.08%	780,054
Feb 28, 2025	89.60	91.15	89.29	90.39	90.39	1.81%	1,191,557
Feb 27, 2025	87.92	89.86	86.78	88.78	88.78	1.01%	958,084
Feb 26, 2025	90.28	94.41	86.71	87.89	87.89	-0.20%	1,670,163
Feb 25, 2025	89.34	90.22	86.76	88.07	88.07	-1.42%	1,076,018
Feb 24, 2025	91.27	92.35	89.20	89.34	89.34	-1.87%	756,709
Feb 21, 2025	90.96	91.64	88.35	91.04	91.04	1.03%	950,178
Feb 20, 2025	91.20	91.95	88.63	90.11	90.11	-2.10%	985,698
Feb 19, 2025	90.95	92.93	89.16	92.04	92.04	1.19%	1,142,462
Feb 18, 2025	95.33	96.11	88.12	90.96	90.96	-4.35%	2,347,299
Feb 14, 2025	108.11	108.92	94.00	95.10	95.10	-12.43%	2,081,547
Feb 13, 2025	106.65	109.33	104.15	108.60	108.60	2.31%	1,012,504
Feb 12, 2025	112.60	115.94	106.02	106.15	106.15	-6.87%	1,267,447
Feb 11, 2025	109.74	114.15	109.74	113.98	113.98	4.18%	725,851
Feb 10, 2025	109.63	110.34	106.55	109.41	109.41	1.02%	594,670
Feb 7, 2025	109.12	110.50	107.36	108.30	108.30	-0.43%	703,287
Feb 6, 2025	107.59	110.08	107.55	108.77	108.77	1.86%	545,933
Feb 5, 2025	107.30	107.87	105.81	106.78	106.78	-0.80%	871,084
Feb 4, 2025	106.75	109.33	106.19	107.64	107.64	0.88%	1,078,439
Feb 3, 2025	107.00	109.11	105.33	106.70	106.70	-1.11%	960,614
Jan 31, 2025	113.68	113.68	102.90	107.90	107.90	-6.82%	1,947,396
Jan 30, 2025	112.73	116.36	111.60	115.80	115.80	3.04%	604,423
Jan 29, 2025	110.24	112.77	109.88	112.38	112.38	1.05%	704,890
Jan 28, 2025	109.71	112.79	109.71	111.21	109.76	1.67%	686,608
Jan 27, 2025	106.39	110.25	106.39	109.38	107.95	2.51%	695,180
Jan 24, 2025	110.00	110.61	104.90	106.70	105.31	-3.42%	919,648
Jan 23, 2025	111.76	114.17	110.08	110.48	109.04	-1.38%	568,609
Jan 22, 2025	114.03	114.75	111.89	112.03	110.57	-1.93%	442,971
Jan 21, 2025	114.65	116.41	111.81	114.23	112.74	0.53%	574,878
Jan 17, 2025	112.17	114.40	111.90	113.63	112.14	1.54%	583,966
Jan 16, 2025	112.04	113.70	111.03	111.91	110.45	-0.53%	654,524
Jan 15, 2025	111.27	113.25	108.87	112.51	111.04	2.31%	944,780
Jan 14, 2025	108.30	110.70	107.34	109.97	108.53	2.78%	854,623
Jan 13, 2025	102.42	107.61	102.21	107.00	105.60	4.97%	1,168,162
Jan 10, 2025	105.39	106.45	101.46	101.93	100.60	-2.67%	1,041,657
Jan 8, 2025	109.78	112.53	103.53	104.73	103.36	1.01%	1,826,121
Jan 7, 2025	104.76	106.13	103.53	103.68	102.32	-1.02%	967,799
Jan 6, 2025	107.54	108.16	103.60	104.75	103.38	-2.59%	586,975
Jan 3, 2025	105.59	107.76	105.06	107.54	106.13	1.81%	413,598
Jan 2, 2025	102.80	105.80	102.55	105.63	104.25	2.63%	412,524
Dec 31, 2024	102.73	104.45	102.14	102.92	101.57	0.87%	356,710
Dec 30, 2024	101.43	103.59	101.26	102.03	100.70	0.88%	448,998
Dec 27, 2024	101.42	101.84	98.71	101.14	99.82	-0.91%	413,063
Dec 26, 2024	102.28	102.78	100.92	102.07	100.74	-0.66%	603,462
Dec 24, 2024	100.26	102.79	100.24	102.75	101.41	2.15%	205,417
Dec 23, 2024	102.98	103.06	98.45	100.59	99.28	-2.24%	638,745
Dec 20, 2024	103.03	105.30	102.29	102.89	101.55	-1.42%	1,905,433
Dec 19, 2024	103.99	105.53	102.73	104.37	103.01	0.81%	1,051,853
Dec 18, 2024	106.12	107.63	103.17	103.53	102.18	-2.93%	606,199
Dec 17, 2024	111.39	111.55	106.01	106.66	105.27	-4.97%	762,048
Dec 16, 2024	108.74	114.06	108.74	112.24	110.77	3.81%	800,494
Dec 13, 2024	106.18	108.22	106.04	108.12	106.71	2.11%	592,178
Dec 12, 2024	105.68	106.79	104.95	105.89	104.51	0.12%	594,001
Dec 11, 2024	104.74	105.98	103.06	105.76	104.38	1.50%	629,416
Dec 10, 2024	101.80	105.29	101.45	104.20	102.84	2.37%	567,042
Dec 9, 2024	99.51	102.00	99.51	101.79	100.46	2.59%	579,162
Dec 6, 2024	97.66	99.61	96.68	99.22	97.92	1.97%	447,799
Dec 5, 2024	97.33	98.23	95.60	97.30	96.03	0.05%	382,255
Dec 4, 2024	98.54	98.69	96.33	97.25	95.98	-1.41%	496,858
Dec 3, 2024	99.00	100.87	97.71	98.64	97.35	0.51%	348,924
Dec 2, 2024	97.82	98.50	96.64	98.14	96.86	0.54%	432,690
Nov 29, 2024	98.04	98.90	97.00	97.61	96.33	0.47%	173,715
Nov 27, 2024	97.00	98.48	96.80	97.15	95.88	0.55%	339,524
Nov 26, 2024	96.47	97.56	95.64	96.62	95.36	0.13%	504,840
Nov 25, 2024	98.02	99.63	95.87	96.49	95.23	0.55%	707,695
Nov 22, 2024	96.03	96.63	95.05	95.96	94.71	0.19%	379,987
Nov 21, 2024	94.95	96.50	94.07	95.78	94.53	1.06%	263,865
Nov 20, 2024	94.69	96.00	94.20	94.78	93.54	-0.38%	379,990
Nov 19, 2024	93.52	96.02	93.01	95.14	93.90	1.25%	486,981
Nov 18, 2024	91.19	94.96	91.19	93.97	92.74	3.91%	594,374
Nov 15, 2024	90.44	91.88	89.01	90.43	89.25	-0.01%	407,799
Nov 14, 2024	91.29	92.02	89.15	90.44	89.26	-0.93%	363,190
Nov 13, 2024	92.94	93.12	91.20	91.29	90.10	-1.69%	379,341
Nov 12, 2024	91.09	93.17	90.75	92.86	91.65	2.01%	451,986
Nov 11, 2024	91.43	92.80	90.82	91.03	89.84	0.09%	338,715
Nov 8, 2024	89.71	91.78	89.56	90.95	89.76	1.77%	636,268
Nov 7, 2024	90.48	90.96	87.85	89.37	88.20	-1.48%	439,813
Nov 6, 2024	91.00	92.75	89.98	90.71	89.52	2.25%	659,401
Nov 5, 2024	87.48	88.89	87.06	88.71	87.55	1.60%	367,430
Nov 4, 2024	87.11	88.49	86.77	87.31	86.17	0.23%	406,779
Nov 1, 2024	88.09	88.45	86.15	87.11	85.97	-0.76%	434,844
Oct 31, 2024	89.20	90.21	87.70	87.78	86.63	-1.37%	327,820
Oct 30, 2024	89.40	89.80	88.56	89.00	87.84	-1.33%	315,559
Oct 29, 2024	89.80	90.88	89.24	90.20	88.01	0.04%	405,183
Oct 28, 2024	89.96	90.91	89.61	90.16	87.97	0.82%	445,658
Oct 25, 2024	90.40	90.55	89.25	89.43	87.26	-0.82%	322,608
Oct 24, 2024	88.22	90.82	88.06	90.17	87.98	1.93%	568,813
Oct 23, 2024	88.61	89.63	86.85	88.46	86.32	-0.11%	843,397
Oct 22, 2024	90.76	90.96	87.78	88.56	86.41	-2.85%	776,579
Oct 21, 2024	92.98	93.31	90.85	91.16	88.95	-1.72%	598,805
Oct 18, 2024	94.32	94.76	92.63	92.76	90.51	-1.74%	451,493
Oct 17, 2024	94.18	94.55	93.37	94.40	92.11	0.25%	455,753
Oct 16, 2024	92.32	95.06	91.61	94.16	91.88	2.10%	510,729
Oct 15, 2024	89.84	93.05	88.88	92.22	89.98	1.83%	665,623
Oct 14, 2024	90.14	90.85	89.71	90.56	88.36	0.12%	497,378
Oct 11, 2024	89.95	90.72	89.21	90.45	88.26	1.06%	577,282
Oct 10, 2024	90.28	90.67	88.88	89.50	87.33	-0.44%	693,481
Oct 9, 2024	87.59	90.70	87.40	89.90	87.72	2.86%	864,084
Oct 8, 2024	86.59	87.90	85.34	87.40	85.28	1.05%	1,139,044
Oct 7, 2024	84.73	87.49	83.50	86.49	84.39	2.27%	989,738