Cal-Maine Foods, Inc. - Common Stock (CALM)

Last Price85.21

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 4th, 8:54 AM EST

Historical Prices For Cal-Maine Foods, Inc. - Common Stock (CALM)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	83.79	86.03	83.71	85.21	1,132,073	85.21
2/02/2026	83.28	84.77	83.20	83.91	1,083,220	83.91
1/30/2026	82.21	83.63	82.04	83.53	1,446,235	83.53
1/29/2026	81.99	84.88	81.98	82.50	1,330,772	82.50
1/28/2026	83.00	83.28	81.16	81.40	1,643,490	81.40
1/27/2026	82.22	83.68	80.66	83.49	1,734,426	82.77
1/26/2026	80.35	82.41	79.85	82.36	1,116,227	81.66
1/23/2026	81.94	82.80	80.20	80.50	1,310,494	79.81
1/22/2026	79.35	82.05	79.26	81.57	1,848,107	80.87
1/21/2026	77.28	79.60	76.57	79.50	1,466,941	78.82
1/20/2026	77.95	77.98	75.72	77.44	1,675,436	76.77
1/16/2026	76.56	77.98	75.76	77.94	1,823,030	77.27
1/15/2026	72.90	77.16	72.85	77.12	2,094,918	76.46
1/14/2026	72.45	73.75	71.92	73.67	1,933,310	73.04
1/13/2026	74.00	74.33	72.16	72.44	1,522,196	71.82
1/12/2026	73.90	75.40	73.50	73.86	1,745,179	73.22
1/09/2026	75.04	75.44	72.52	73.69	2,502,309	73.06
1/08/2026	77.24	77.59	75.45	75.46	2,026,900	74.81
1/07/2026	81.82	82.66	74.74	77.81	3,147,979	77.14
1/06/2026	79.83	80.29	77.31	79.08	1,880,548	78.40
1/05/2026	78.53	79.67	78.28	79.07	1,405,213	78.39
1/02/2026	79.98	80.21	78.33	78.47	979,036	77.79
12/31/2025	80.60	80.60	79.40	79.57	888,982	78.88
12/30/2025	81.50	81.67	79.24	80.52	1,678,008	79.83
12/29/2025	82.15	82.56	81.33	82.08	1,052,018	81.37
12/26/2025	82.85	82.85	81.81	81.98	711,800	81.27
12/24/2025	82.43	83.07	82.20	82.84	390,215	82.13
12/23/2025	83.49	83.50	81.81	82.43	941,770	81.72
12/22/2025	85.50	85.64	83.21	83.35	1,153,399	82.63
12/19/2025	85.56	87.37	85.20	85.70	1,514,389	84.96
12/18/2025	87.39	88.05	85.54	86.07	762,401	85.33
12/17/2025	86.30	87.90	85.88	87.69	917,221	86.93
12/16/2025	88.15	88.50	85.97	86.15	1,102,834	85.41
12/15/2025	88.01	89.76	88.00	88.02	1,330,139	87.26
12/12/2025	87.98	88.25	86.62	86.89	870,159	86.14
12/11/2025	87.14	88.85	87.10	87.58	1,085,625	86.83
12/10/2025	86.39	86.84	84.54	85.96	1,051,347	85.22
12/09/2025	85.89	86.88	85.75	86.28	671,669	85.54
12/08/2025	84.60	85.86	83.09	85.31	936,540	84.58
12/05/2025	85.55	86.67	84.28	84.71	772,979	83.98
12/04/2025	83.20	86.30	83.20	85.21	1,218,574	84.48
12/03/2025	81.61	83.44	81.61	82.67	963,462	81.96
12/02/2025	83.82	83.91	80.91	81.51	1,204,130	80.81
12/01/2025	83.39	83.97	82.70	83.63	900,305	82.91
11/28/2025	83.20	83.73	82.40	83.32	460,816	82.60
11/26/2025	84.02	84.82	82.82	82.99	901,757	82.28
11/25/2025	85.36	86.32	83.79	83.85	843,940	83.13
11/24/2025	86.21	86.55	84.39	84.94	973,074	84.21
11/21/2025	85.61	87.68	85.02	86.37	796,238	85.63
11/20/2025	87.62	88.54	85.33	85.61	945,148	84.87
11/19/2025	88.02	88.02	86.76	87.66	724,524	86.91
11/18/2025	87.87	88.39	87.18	87.96	644,824	87.20
11/17/2025	90.50	90.57	87.64	88.01	761,152	87.25
11/14/2025	91.82	91.99	89.75	90.47	575,690	89.69
11/13/2025	91.18	92.32	90.84	91.57	676,017	90.78
11/12/2025	90.74	91.86	90.31	90.94	891,348	90.16
11/11/2025	88.67	90.37	88.67	89.93	642,165	89.16
11/10/2025	89.12	89.50	88.10	88.67	561,345	87.91
11/07/2025	88.15	88.78	87.32	88.72	770,121	87.96
11/06/2025	88.36	89.24	87.40	87.95	618,201	87.19
11/05/2025	88.96	90.00	88.38	88.56	658,234	87.80
11/04/2025	89.20	90.30	87.81	88.85	1,118,391	88.08