Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	74.62	75.05	74.03	74.09	74.09	-0.27%	698,358
Sep 16, 2026	74.00	75.74	73.99	74.29	74.29	-0.13%	794,081
Sep 15, 2026	74.56	75.22	73.53	74.39	74.39	-0.84%	679,907
Sep 14, 2026	74.85	75.87	73.37	75.02	75.02	1.41%	737,220
Sep 11, 2026	73.76	74.30	72.90	73.98	73.98	0.37%	780,303
Sep 10, 2026	74.45	76.27	73.66	73.71	73.71	0.66%	1,746,069
Sep 9, 2026	74.38	74.38	72.90	73.23	73.23	-2.14%	779,554
Sep 8, 2026	74.66	75.57	74.16	74.83	74.83	0.27%	738,676
Sep 4, 2026	75.00	75.73	73.99	74.63	74.63	-1.84%	872,547
Sep 3, 2026	78.17	78.78	75.78	76.03	76.03	-3.54%	899,570
Sep 2, 2026	79.01	80.08	78.12	78.82	78.82	-0.25%	606,440
Sep 1, 2026	79.75	80.49	78.64	79.02	79.02	0.13%	529,741
Aug 31, 2026	79.77	80.70	78.64	78.92	78.92	-1.61%	1,237,216
Aug 28, 2026	80.03	81.81	79.48	80.21	80.21	0.58%	705,734
Aug 27, 2026	82.03	82.52	78.18	79.75	79.75	-3.99%	1,324,004
Aug 26, 2026	84.14	84.64	82.99	83.06	83.06	-1.28%	701,059
Aug 25, 2026	84.47	84.69	83.01	84.14	84.14	-0.54%	627,662
Aug 24, 2026	83.00	87.69	82.99	84.60	84.60	2.17%	1,140,939
Aug 21, 2026	82.71	85.91	81.92	82.80	82.80	0.45%	2,190,170
Aug 20, 2026	80.50	82.63	80.25	82.43	82.43	2.33%	1,046,385
Aug 19, 2026	81.18	81.81	80.07	80.55	80.55	-0.79%	787,200
Aug 18, 2026	81.78	82.37	80.79	81.19	81.19	0.94%	661,097
Aug 17, 2026	80.46	81.03	79.69	80.44	80.44	-0.81%	649,933
Aug 14, 2026	82.28	82.46	80.42	81.09	81.09	-1.82%	642,164
Aug 13, 2026	82.88	83.66	82.46	82.59	82.59	0.46%	545,722
Aug 12, 2026	81.45	82.58	80.65	82.21	82.21	-0.42%	659,805
Aug 11, 2026	81.58	83.21	81.58	82.56	82.56	0.71%	525,842
Aug 10, 2026	84.17	84.69	81.65	81.98	81.98	-3.64%	716,119
Aug 7, 2026	84.77	85.64	84.16	85.08	85.08	0.27%	568,628
Aug 6, 2026	85.80	86.62	83.79	84.85	84.85	-0.96%	612,503
Aug 5, 2026	85.59	86.50	84.21	85.67	85.67	1.06%	721,715
Aug 4, 2026	86.14	86.88	84.00	84.77	84.77	-2.63%	1,021,688
Aug 3, 2026	88.41	90.10	86.76	87.06	87.06	-0.82%	737,120
Jul 31, 2026	87.00	87.98	86.00	87.78	87.78	0.80%	884,032
Jul 30, 2026	92.00	92.49	86.77	87.08	87.08	-6.87%	968,601
Jul 29, 2026	93.00	95.25	92.39	93.50	93.50	0.31%	1,454,065
Jul 28, 2026	90.32	93.62	89.69	93.21	93.21	5.06%	1,273,269
Jul 27, 2026	90.42	90.90	87.61	88.72	88.72	-1.77%	871,619
Jul 24, 2026	88.14	90.96	87.02	90.32	90.32	2.47%	969,929
Jul 23, 2026	87.87	90.06	85.59	88.14	88.14	0.32%	1,255,369
Jul 22, 2026	81.38	88.37	80.59	87.86	87.86	0.70%	2,542,464
Jul 21, 2026	88.48	89.50	87.07	87.25	87.25	-1.32%	991,020
Jul 20, 2026	88.59	89.99	87.52	88.42	88.42	-0.15%	844,745
Jul 17, 2026	88.42	90.74	87.30	88.55	88.55	0.31%	828,769
Jul 16, 2026	85.85	88.39	85.69	88.28	88.28	3.42%	1,033,654
Jul 15, 2026	83.14	85.80	82.74	85.36	85.36	2.67%	902,854
Jul 14, 2026	83.06	83.55	81.59	83.14	83.14	-0.32%	960,127
Jul 13, 2026	88.34	88.44	83.02	83.41	83.41	-5.58%	1,416,654
Jul 10, 2026	85.94	88.74	85.85	88.34	88.34	3.50%	865,364
Jul 9, 2026	84.00	85.37	83.22	85.35	85.35	0.32%	728,572