Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	105.00	107.12	103.32	104.36	104.36	-0.53%	1,121,361
Jul 25, 2025	106.72	107.53	102.74	104.92	104.92	-0.91%	1,320,132
Jul 24, 2025	119.17	119.17	105.47	105.88	105.88	-11.14%	1,658,779
Jul 23, 2025	113.18	126.40	113.00	119.16	119.16	13.80%	3,855,694
Jul 22, 2025	105.99	107.03	104.19	104.71	104.71	-1.38%	1,078,859
Jul 21, 2025	106.27	109.28	105.97	106.17	106.17	0.22%	878,586
Jul 18, 2025	106.90	107.75	105.20	105.94	105.94	-0.81%	713,107
Jul 17, 2025	104.60	106.94	103.82	106.81	106.81	2.22%	1,111,492
Jul 16, 2025	103.71	105.30	103.31	104.49	104.49	1.66%	775,211
Jul 15, 2025	102.65	105.82	102.57	102.78	102.78	0.78%	896,674
Jul 14, 2025	101.34	102.76	100.52	101.98	101.98	1.45%	443,203
Jul 11, 2025	101.15	101.92	98.31	100.52	100.52	-0.22%	701,500
Jul 10, 2025	101.61	102.60	100.71	100.74	100.74	-0.86%	507,225
Jul 9, 2025	102.37	102.39	99.95	101.61	101.61	-0.74%	519,730
Jul 8, 2025	101.43	102.91	100.54	102.37	102.37	1.20%	555,429
Jul 7, 2025	102.68	102.80	99.26	101.16	101.16	-1.69%	739,900
Jul 3, 2025	103.03	103.50	101.34	102.90	102.90	-0.26%	433,063
Jul 2, 2025	101.92	103.40	100.84	103.17	103.17	1.27%	907,204
Jul 1, 2025	99.38	103.13	98.85	101.88	101.88	2.26%	881,886
Jun 30, 2025	99.50	100.40	98.05	99.63	99.63	0.47%	924,155
Jun 27, 2025	98.50	99.76	97.00	99.16	99.16	0.59%	1,849,394
Jun 26, 2025	99.38	100.75	98.08	98.58	98.58	-0.77%	559,247
Jun 25, 2025	102.27	102.27	97.28	99.34	99.34	-2.47%	751,101
Jun 24, 2025	101.36	102.26	100.07	101.86	101.86	0.31%	801,570
Jun 23, 2025	101.41	102.64	99.77	101.55	101.55	-0.54%	741,222
Jun 20, 2025	104.06	104.49	101.76	102.10	102.10	-0.94%	1,419,838
Jun 18, 2025	100.49	103.55	100.34	103.07	103.07	2.45%	783,656
Jun 17, 2025	99.31	100.89	98.77	100.61	100.61	0.40%	613,667
Jun 16, 2025	97.20	101.18	97.14	100.21	100.21	3.97%	884,476
Jun 13, 2025	95.00	97.28	94.80	96.38	96.38	1.63%	642,562
Jun 12, 2025	92.55	94.98	91.70	94.83	94.83	2.34%	543,950
Jun 11, 2025	96.37	97.11	92.06	92.66	92.66	-3.58%	864,858
Jun 10, 2025	97.36	98.45	95.74	96.10	96.10	-1.49%	704,456
Jun 9, 2025	98.73	98.73	96.33	97.55	97.55	-0.59%	501,308
Jun 6, 2025	96.16	98.13	96.15	98.13	98.13	2.57%	494,053
Jun 5, 2025	95.10	95.99	94.49	95.67	95.67	0.28%	523,608
Jun 4, 2025	97.11	97.11	95.09	95.40	95.40	-1.84%	520,958
Jun 3, 2025	96.98	97.23	94.56	97.19	97.19	0.29%	822,463
Jun 2, 2025	95.51	96.93	94.89	96.91	96.91	1.02%	681,909
May 30, 2025	94.44	96.62	94.44	95.93	95.93	1.98%	861,067
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