Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	63.98	64.75	62.89	63.59	63.59	0.63%	1,356,771
Oct 14, 2026	62.71	63.64	61.89	63.19	63.19	0.77%	1,037,137
Oct 13, 2026	64.00	64.28	61.95	62.71	62.71	-1.15%	1,252,436
Oct 12, 2026	64.40	64.52	62.21	63.44	63.44	-1.41%	930,415
Oct 9, 2026	64.40	65.59	63.75	64.35	64.35	-0.74%	1,198,164
Oct 8, 2026	62.81	65.45	62.01	64.83	64.83	3.40%	1,568,074
Oct 7, 2026	63.50	63.50	61.88	62.70	62.70	-1.10%	1,900,782
Oct 6, 2026	65.04	65.61	63.34	63.40	63.40	-2.45%	1,792,269
Oct 5, 2026	66.22	66.22	64.24	64.99	64.99	-2.52%	2,656,402
Oct 2, 2026	65.84	67.01	64.46	66.67	66.67	1.26%	1,665,009
Oct 1, 2026	66.95	67.00	64.13	65.84	65.84	-3.26%	2,169,931
Sep 30, 2026	63.50	68.56	63.50	68.06	68.06	-0.71%	3,109,382
Sep 29, 2026	67.19	68.85	66.88	68.55	68.55	1.77%	1,739,147
Sep 28, 2026	68.00	68.20	66.70	67.36	67.36	-0.11%	991,139
Sep 25, 2026	68.79	68.79	66.62	67.43	67.43	-1.53%	1,116,237
Sep 24, 2026	71.73	72.25	68.38	68.48	68.48	-4.53%	1,270,612
Sep 23, 2026	73.06	73.26	71.08	71.73	71.73	-1.91%	1,049,048
Sep 22, 2026	72.82	73.68	71.59	73.13	73.13	0.83%	1,438,133
Sep 21, 2026	72.84	73.20	71.95	72.53	72.53	-0.49%	861,595
Sep 18, 2026	73.21	73.95	72.82	72.89	72.89	-1.62%	1,967,408
Sep 17, 2026	74.62	75.05	74.03	74.09	74.09	-0.27%	730,766
Sep 16, 2026	74.00	75.74	73.99	74.29	74.29	-0.13%	794,086
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