Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
79.90
+2.29 (2.95%)
May 19, 2026, 11:05 AM EDT - Market open
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 77.75 | 79.30 | 76.98 | 79.49 | - | 2.42% | 87,933 |
| May 18, 2026 | 76.79 | 78.25 | 76.79 | 77.61 | 77.61 | 0.95% | 648,031 |
| May 15, 2026 | 78.37 | 79.18 | 75.80 | 76.88 | 76.88 | -1.45% | 1,051,179 |
| May 14, 2026 | 80.07 | 80.50 | 77.53 | 78.01 | 78.01 | -1.89% | 696,013 |
| May 13, 2026 | 78.78 | 80.18 | 77.42 | 79.51 | 79.51 | 0.80% | 1,216,362 |
| May 12, 2026 | 76.00 | 79.56 | 75.91 | 78.88 | 78.88 | 4.55% | 1,415,070 |
| May 11, 2026 | 76.12 | 76.58 | 73.79 | 75.45 | 75.45 | -0.84% | 811,180 |
| May 8, 2026 | 75.37 | 76.65 | 74.39 | 76.09 | 76.09 | 0.46% | 570,746 |
| May 7, 2026 | 75.27 | 76.73 | 74.67 | 75.74 | 75.74 | -0.41% | 623,673 |
| May 6, 2026 | 77.33 | 77.83 | 75.91 | 76.05 | 76.05 | -1.07% | 564,828 |
| May 5, 2026 | 74.75 | 77.15 | 74.30 | 76.87 | 76.87 | 2.84% | 608,952 |
| May 4, 2026 | 75.85 | 76.63 | 74.63 | 74.75 | 74.75 | -1.97% | 635,748 |
| May 1, 2026 | 77.60 | 78.19 | 76.06 | 76.25 | 76.25 | -1.31% | 572,749 |
| Apr 30, 2026 | 74.99 | 77.87 | 74.90 | 77.26 | 77.26 | 2.92% | 651,660 |
| Apr 29, 2026 | 77.18 | 77.37 | 74.59 | 75.07 | 75.07 | -2.86% | 715,327 |
| Apr 28, 2026 | 78.70 | 79.00 | 76.89 | 77.28 | 76.91 | -0.64% | 596,848 |
| Apr 27, 2026 | 76.38 | 77.91 | 76.29 | 77.78 | 77.41 | 2.02% | 630,350 |
| Apr 24, 2026 | 76.28 | 76.59 | 75.58 | 76.24 | 75.88 | 0.08% | 478,192 |
| Apr 23, 2026 | 77.36 | 77.60 | 75.62 | 76.18 | 75.82 | -1.01% | 516,174 |
| Apr 22, 2026 | 76.92 | 77.94 | 76.40 | 76.96 | 76.60 | -0.08% | 569,699 |
| Apr 21, 2026 | 75.12 | 77.10 | 74.73 | 77.02 | 76.66 | 2.53% | 793,220 |
| Apr 20, 2026 | 73.88 | 76.41 | 72.77 | 75.12 | 74.76 | -1.93% | 1,000,887 |
| Apr 17, 2026 | 76.31 | 77.04 | 76.05 | 76.60 | 76.24 | 0.38% | 727,310 |
| Apr 16, 2026 | 74.85 | 76.78 | 74.84 | 76.31 | 75.95 | 1.72% | 729,583 |
| Apr 15, 2026 | 75.56 | 76.05 | 74.94 | 75.02 | 74.67 | -0.71% | 598,500 |
| Apr 14, 2026 | 75.71 | 76.22 | 74.86 | 75.56 | 75.20 | -0.54% | 693,366 |
| Apr 13, 2026 | 75.11 | 76.47 | 73.94 | 75.97 | 75.61 | 0.18% | 1,148,901 |
| Apr 10, 2026 | 77.77 | 77.92 | 75.69 | 75.83 | 75.47 | -2.43% | 758,656 |
| Apr 9, 2026 | 76.51 | 78.35 | 75.76 | 77.72 | 77.35 | 0.84% | 875,537 |
| Apr 8, 2026 | 77.20 | 78.50 | 76.56 | 77.07 | 76.71 | -0.22% | 985,718 |
| Apr 7, 2026 | 78.69 | 79.11 | 77.08 | 77.24 | 76.87 | -2.19% | 763,932 |
| Apr 6, 2026 | 77.52 | 80.68 | 77.52 | 78.97 | 78.60 | 1.11% | 1,050,955 |
| Apr 2, 2026 | 84.82 | 84.82 | 77.38 | 78.10 | 77.73 | -6.31% | 1,959,952 |
| Apr 1, 2026 | 82.20 | 84.99 | 80.43 | 83.36 | 82.97 | 5.32% | 2,487,023 |
| Mar 31, 2026 | 78.69 | 79.57 | 77.90 | 79.15 | 78.78 | 0.62% | 1,255,089 |
| Mar 30, 2026 | 78.01 | 79.28 | 77.39 | 78.66 | 78.29 | 2.00% | 1,072,291 |
| Mar 27, 2026 | 78.79 | 79.58 | 76.78 | 77.12 | 76.76 | -2.01% | 812,472 |
| Mar 26, 2026 | 77.50 | 79.83 | 77.11 | 78.70 | 78.33 | 0.76% | 679,447 |
| Mar 25, 2026 | 78.60 | 79.11 | 77.32 | 78.11 | 77.74 | -0.62% | 793,028 |
| Mar 24, 2026 | 77.65 | 79.44 | 77.15 | 78.60 | 78.23 | 1.99% | 842,364 |
| Mar 23, 2026 | 79.13 | 79.35 | 77.00 | 77.07 | 76.71 | -1.63% | 1,021,823 |
| Mar 20, 2026 | 81.02 | 81.25 | 77.62 | 78.35 | 77.98 | -3.58% | 2,602,038 |
| Mar 19, 2026 | 83.43 | 84.01 | 81.18 | 81.26 | 80.88 | -2.93% | 980,202 |
| Mar 18, 2026 | 86.62 | 86.62 | 83.58 | 83.71 | 83.31 | -3.36% | 868,051 |
| Mar 17, 2026 | 87.75 | 88.75 | 85.09 | 86.62 | 86.21 | -1.31% | 1,076,228 |
| Mar 16, 2026 | 87.84 | 88.80 | 87.02 | 87.77 | 87.36 | -0.09% | 889,972 |
| Mar 13, 2026 | 89.67 | 90.36 | 87.78 | 87.85 | 87.43 | -1.45% | 569,495 |
| Mar 12, 2026 | 88.18 | 90.51 | 87.98 | 89.14 | 88.72 | 1.09% | 900,059 |
| Mar 11, 2026 | 87.18 | 89.61 | 86.65 | 88.18 | 87.76 | 1.22% | 834,741 |
| Mar 10, 2026 | 87.86 | 88.61 | 86.92 | 87.12 | 86.71 | -0.77% | 436,509 |