Cal-Maine Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	107.85	110.10	106.88	109.65	109.65	1.69%	1,052,453
Aug 12, 2025	107.14	107.93	105.86	107.83	107.83	0.28%	455,226
Aug 11, 2025	107.62	109.00	106.25	107.53	107.53	-0.19%	749,732
Aug 8, 2025	105.93	108.55	105.93	107.74	107.74	1.87%	723,771
Aug 7, 2025	104.19	106.04	103.75	105.76	105.76	1.25%	572,733
Aug 6, 2025	105.01	105.24	103.42	104.45	104.45	-0.55%	694,462
Aug 5, 2025	103.65	106.29	103.63	105.03	105.03	1.37%	864,535
Aug 4, 2025	106.07	107.18	102.00	103.61	103.61	-3.96%	1,295,835
Aug 1, 2025	110.11	110.44	106.38	107.88	105.48	-2.93%	927,144
Jul 31, 2025	111.45	112.25	110.12	111.14	108.67	-0.02%	857,321
Jul 30, 2025	109.01	112.17	108.56	111.16	108.69	2.78%	1,475,920
Jul 29, 2025	104.36	108.38	104.20	108.15	105.75	3.63%	1,113,038
Jul 28, 2025	105.00	107.12	103.32	104.36	102.04	-0.53%	1,122,077
Jul 25, 2025	106.72	107.53	102.74	104.92	102.59	-0.91%	1,320,132
Jul 24, 2025	119.17	119.17	105.47	105.88	103.53	-11.14%	1,658,779
Jul 23, 2025	113.18	126.40	113.00	119.16	116.51	13.80%	3,855,694
Jul 22, 2025	105.99	107.03	104.19	104.71	102.38	-1.38%	1,078,859
Jul 21, 2025	106.27	109.28	105.97	106.17	103.81	0.22%	878,586
Jul 18, 2025	106.90	107.75	105.20	105.94	103.59	-0.81%	713,107
Jul 17, 2025	104.60	106.94	103.82	106.81	104.44	2.22%	1,111,492
Jul 16, 2025	103.71	105.30	103.31	104.49	102.17	1.66%	775,211
Jul 15, 2025	102.65	105.82	102.57	102.78	100.50	0.78%	896,674
Jul 14, 2025	101.34	102.76	100.52	101.98	99.72	1.45%	443,203
Jul 11, 2025	101.15	101.92	98.31	100.52	98.29	-0.22%	701,500
Jul 10, 2025	101.61	102.60	100.71	100.74	98.50	-0.86%	507,225
Jul 9, 2025	102.37	102.39	99.95	101.61	99.35	-0.74%	519,730
Jul 8, 2025	101.43	102.91	100.54	102.37	100.10	1.20%	555,429
Jul 7, 2025	102.68	102.80	99.26	101.16	98.91	-1.69%	739,900
Jul 3, 2025	103.03	103.50	101.34	102.90	100.61	-0.26%	433,063
Jul 2, 2025	101.92	103.40	100.84	103.17	100.88	1.27%	907,204
Jul 1, 2025	99.38	103.13	98.85	101.88	99.62	2.26%	881,886
Jun 30, 2025	99.50	100.40	98.05	99.63	97.42	0.47%	924,155
Jun 27, 2025	98.50	99.76	97.00	99.16	96.96	0.59%	1,849,394
Jun 26, 2025	99.38	100.75	98.08	98.58	96.39	-0.77%	559,247
Jun 25, 2025	102.27	102.27	97.28	99.34	97.13	-2.47%	751,101
Jun 24, 2025	101.36	102.26	100.07	101.86	99.60	0.31%	801,570
Jun 23, 2025	101.41	102.64	99.77	101.55	99.29	-0.54%	741,222
Jun 20, 2025	104.06	104.49	101.76	102.10	99.83	-0.94%	1,419,838
Jun 18, 2025	100.49	103.55	100.34	103.07	100.78	2.45%	783,656
Jun 17, 2025	99.31	100.89	98.77	100.61	98.38	0.40%	613,667
Jun 16, 2025	97.20	101.18	97.14	100.21	97.98	3.97%	884,476
Jun 13, 2025	95.00	97.28	94.80	96.38	94.24	1.63%	642,562
Jun 12, 2025	92.55	94.98	91.70	94.83	92.72	2.34%	543,950
Jun 11, 2025	96.37	97.11	92.06	92.66	90.60	-3.58%	864,858
Jun 10, 2025	97.36	98.45	95.74	96.10	93.97	-1.49%	704,456
Jun 9, 2025	98.73	98.73	96.33	97.55	95.38	-0.59%	501,308
Jun 6, 2025	96.16	98.13	96.15	98.13	95.95	2.57%	494,053
Jun 5, 2025	95.10	95.99	94.49	95.67	93.55	0.28%	523,608
Jun 4, 2025	97.11	97.11	95.09	95.40	93.28	-1.84%	520,958
Jun 3, 2025	96.98	97.23	94.56	97.19	95.03	0.29%	822,463