Cal-Maine Foods Inc.

91.38
0.48 (0.53%)
At close: Apr 01, 2025, 3:59 PM
91.39
0.01%
After-hours: Apr 01, 2025, 06:42 PM EDT

Cal-Maine Foods Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 89.50 92.29 89.37 90.90 -0.11 -0.12% 769,715
Mar 28, 2025 92.42 93.14 90.37 91.01 -1.20 -1.30% 544,201
Mar 27, 2025 92.66 93.84 91.88 92.21 -0.59 -0.64% 556,400
Mar 26, 2025 93.86 94.00 92.19 92.80 -1.23 -1.31% 751,635
Mar 25, 2025 92.93 94.15 91.50 94.03 0.83 0.89% 914,105
Mar 24, 2025 90.00 93.30 89.46 93.20 4.00 4.48% 766,530
Mar 21, 2025 88.21 89.31 86.88 89.20 0.48 0.54% 1,669,303
Mar 20, 2025 89.50 89.50 87.14 88.72 -0.67 -0.75% 878,200
Mar 19, 2025 87.61 89.71 87.02 89.39 1.42 1.61% 982,313
Mar 18, 2025 91.95 91.95 87.29 87.97 -3.73 -4.07% 1,070,859
Mar 17, 2025 84.51 92.37 84.51 91.70 8.67 10.44% 1,685,847
Mar 14, 2025 80.87 83.03 80.07 83.03 2.16 2.67% 801,229
Mar 13, 2025 86.46 86.46 79.55 80.87 -5.59 -6.47% 1,125,297
Mar 12, 2025 88.43 88.50 83.60 86.46 -1.17 -1.34% 1,241,553
Mar 11, 2025 86.67 89.20 85.37 87.63 0.26 0.30% 640,800
Mar 10, 2025 86.03 89.24 86.03 87.37 0.19 0.22% 1,018,949
Mar 7, 2025 82.86 87.88 82.56 87.18 4.53 5.48% 1,149,636
Mar 6, 2025 83.40 83.97 81.47 82.65 -1.54 -1.83% 1,692,933
Mar 5, 2025 87.91 88.68 84.01 84.19 -4.35 -4.91% 1,020,896
Mar 4, 2025 89.54 90.01 87.66 88.54 -1.92 -2.12% 973,026
Mar 3, 2025 90.46 91.49 88.90 90.46 0.07 0.08% 780,302
Feb 28, 2025 89.60 91.15 89.29 90.39 1.61 1.81% 1,191,557
Feb 27, 2025 87.92 89.86 86.78 88.78 0.89 1.01% 958,084
Feb 26, 2025 90.28 94.41 86.71 87.89 -0.18 -0.20% 1,670,163
Feb 25, 2025 89.34 90.22 86.76 88.07 -1.27 -1.42% 1,076,018
Feb 24, 2025 91.27 92.35 89.20 89.34 -1.70 -1.87% 756,709
Feb 21, 2025 90.96 91.64 88.35 91.04 0.93 1.03% 950,178
Feb 20, 2025 91.20 91.95 88.63 90.11 -1.93 -2.10% 985,698
Feb 19, 2025 90.95 92.93 89.16 92.04 1.08 1.19% 1,142,462
Feb 18, 2025 95.33 96.11 88.12 90.96 -4.14 -4.35% 2,347,300
Feb 14, 2025 108.11 108.92 94.00 95.10 -13.50 -12.43% 2,081,547
Feb 13, 2025 106.65 109.33 104.15 108.60 2.45 2.31% 1,012,504
Feb 12, 2025 112.60 115.94 106.02 106.15 -7.83 -6.87% 1,267,447
Feb 11, 2025 109.74 114.15 109.74 113.98 4.57 4.18% 725,851
Feb 10, 2025 109.63 110.34 106.55 109.41 1.11 1.02% 594,670
Feb 7, 2025 109.12 110.50 107.36 108.30 -0.47 -0.43% 703,300
Feb 6, 2025 107.59 110.08 107.55 108.77 1.99 1.86% 545,933
Feb 5, 2025 107.30 107.87 105.81 106.78 -0.86 -0.80% 871,084
Feb 4, 2025 106.75 109.33 106.19 107.64 0.94 0.88% 1,078,439
Feb 3, 2025 107.00 109.11 105.33 106.70 -1.20 -1.11% 960,614
Jan 31, 2025 113.68 113.68 102.90 107.90 -7.90 -6.82% 1,947,400
Jan 30, 2025 112.73 116.36 111.60 115.80 3.42 3.04% 604,423
Jan 29, 2025 110.24 112.77 109.88 112.38 1.17 1.05% 704,900
Jan 28, 2025 109.71 112.79 109.71 111.21 1.83 1.67% 686,608
Jan 27, 2025 106.39 110.25 106.39 109.38 2.68 2.51% 695,180
Jan 24, 2025 110.00 110.61 104.90 106.70 -3.78 -3.42% 919,648
Jan 23, 2025 111.76 114.17 110.08 110.48 -1.55 -1.38% 568,609
Jan 22, 2025 114.03 114.75 111.89 112.03 -2.20 -1.93% 442,971
Jan 21, 2025 114.65 116.41 111.81 114.23 0.60 0.53% 574,900
Jan 17, 2025 112.17 114.40 111.90 113.63 1.72 1.54% 583,966