5 DAY PERFORMANCE
+11.09%
1 MONTH PERFORMANCE
-0.33%
3 MONTH PERFORMANCE
+6.18%
6 MONTH PERFORMANCE
+5.34%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-17.47%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $72.85 | $72.85 (-0.01%) | $73.20 | $72.58 | 83.19 K | |
| 09/18/2026 | $73.21 | $72.89 (-0.44%) | $73.95 | $72.82 | 1.97 M | $3.43 B |
| 09/17/2026 | $74.62 | $74.09 (-0.71%) | $75.05 | $74.03 | 730.80 K | $3.48 B |
| 09/16/2026 | $74.00 | $74.29 (0.39%) | $75.74 | $73.99 | 794.10 K | $3.49 B |
| 09/15/2026 | $74.56 | $74.39 (-0.23%) | $75.22 | $73.53 | 679.91 K | $3.50 B |
| 09/14/2026 | $74.85 | $75.02 (0.23%) | $75.87 | $73.37 | 737.22 K | $3.53 B |
| 09/11/2026 | $73.76 | $73.98 (0.3%) | $74.30 | $72.90 | 780.30 K | $3.48 B |
| 09/10/2026 | $74.45 | $73.71 (-0.99%) | $76.27 | $73.66 | 1.75 M | $3.46 B |
| 09/09/2026 | $74.38 | $73.23 (-1.55%) | $74.38 | $72.90 | 779.55 K | $3.44 B |
| 09/08/2026 | $74.66 | $74.83 (0.23%) | $75.57 | $74.16 | 738.70 K | $3.52 B |
| 09/04/2026 | $75.00 | $74.63 (-0.49%) | $75.73 | $73.99 | 872.55 K | $3.51 B |
| 09/03/2026 | $78.17 | $76.03 (-2.74%) | $78.78 | $75.78 | 899.57 K | $3.57 B |
| 09/02/2026 | $79.01 | $78.82 (-0.24%) | $80.08 | $78.12 | 606.44 K | $3.70 B |
| 09/01/2026 | $79.75 | $79.02 (-0.92%) | $80.49 | $78.64 | 529.74 K | $3.71 B |
| 08/31/2026 | $79.77 | $78.92 (-1.07%) | $80.70 | $78.64 | 1.24 M | $3.71 B |
| 08/28/2026 | $80.03 | $80.21 (0.22%) | $81.81 | $79.47 | 705.73 K | $3.77 B |
| 08/27/2026 | $82.03 | $79.75 (-2.78%) | $82.52 | $78.18 | 1.32 M | $3.75 B |
| 08/26/2026 | $84.14 | $83.06 (-1.28%) | $84.64 | $82.99 | 701.06 K | $3.90 B |
| 08/25/2026 | $84.47 | $84.14 (-0.39%) | $84.69 | $83.01 | 627.70 K | $3.95 B |
| 08/24/2026 | $83.00 | $84.60 (1.93%) | $87.69 | $82.99 | 1.14 M | $3.98 B |
| 08/21/2026 | $82.71 | $82.80 (0.11%) | $85.91 | $81.92 | 2.19 M | $3.89 B |
| 08/20/2026 | $80.50 | $82.43 (2.4%) | $82.63 | $80.25 | 1.05 M | $3.87 B |
| 08/19/2026 | $81.18 | $80.55 (-0.78%) | $81.81 | $80.07 | 787.20 K | $3.79 B |
| 08/18/2026 | $81.78 | $81.19 (-0.72%) | $82.37 | $80.79 | 661.10 K | $3.82 B |
| 08/17/2026 | $80.46 | $80.44 (-0.02%) | $81.03 | $79.69 | 649.93 K | $3.78 B |
| 08/14/2026 | $82.28 | $81.09 (-1.45%) | $82.46 | $80.42 | 642.20 K | $3.81 B |
| 08/13/2026 | $82.88 | $82.59 (-0.35%) | $83.66 | $82.46 | 545.72 K | $3.88 B |
| 08/12/2026 | $81.45 | $82.21 (0.93%) | $82.58 | $80.65 | 659.81 K | $3.86 B |
| 08/11/2026 | $81.58 | $82.56 (1.2%) | $83.21 | $81.58 | 525.84 K | $3.88 B |
| 08/10/2026 | $84.17 | $81.98 (-2.6%) | $84.69 | $81.65 | 716.12 K | $3.85 B |
| 08/07/2026 | $84.77 | $85.08 (0.37%) | $85.64 | $84.16 | 568.63 K | $4.00 B |
| 08/06/2026 | $85.80 | $84.85 (-1.11%) | $86.62 | $83.79 | 612.50 K | $3.99 B |
| 08/05/2026 | $85.59 | $85.67 (0.09%) | $86.50 | $84.21 | 721.72 K | $4.03 B |
| 08/04/2026 | $86.14 | $84.77 (-1.59%) | $86.88 | $84.00 | 1.02 M | $3.98 B |
| 08/03/2026 | $88.41 | $87.06 (-1.53%) | $90.10 | $86.76 | 737.12 K | $4.09 B |
| 07/31/2026 | $87.00 | $87.78 (0.9%) | $87.98 | $86.00 | 884.03 K | $4.13 B |
| 07/30/2026 | $92.00 | $87.08 (-5.35%) | $92.49 | $86.77 | 968.60 K | $4.09 B |
| 07/29/2026 | $93.00 | $93.50 (0.54%) | $95.25 | $92.39 | 1.45 M | $4.39 B |
| 07/28/2026 | $90.32 | $93.21 (3.2%) | $93.62 | $89.69 | 1.27 M | $4.38 B |
| 07/27/2026 | $90.42 | $88.72 (-1.88%) | $90.90 | $87.61 | 871.62 K | $4.17 B |
| 07/24/2026 | $88.14 | $90.32 (2.47%) | $90.96 | $87.02 | 969.93 K | $4.25 B |
| 07/23/2026 | $87.87 | $88.14 (0.31%) | $90.06 | $85.59 | 1.26 M | $4.14 B |
| 07/22/2026 | $81.38 | $87.86 (7.96%) | $88.37 | $80.59 | 2.54 M | $4.13 B |
| 07/21/2026 | $88.48 | $87.25 (-1.39%) | $89.50 | $87.07 | 991.02 K | $4.10 B |
| 07/20/2026 | $88.59 | $88.42 (-0.19%) | $89.99 | $87.52 | 844.75 K | $4.16 B |
| 07/17/2026 | $88.42 | $88.55 (0.15%) | $90.74 | $87.30 | 828.80 K | $4.19 B |
| 07/16/2026 | $85.85 | $88.28 (2.83%) | $88.39 | $85.69 | 1.03 M | $4.18 B |
| 07/15/2026 | $83.14 | $85.36 (2.67%) | $85.80 | $82.74 | 902.85 K | $4.04 B |
| 07/14/2026 | $83.06 | $83.14 (0.1%) | $83.55 | $81.59 | 960.13 K | $3.93 B |
| 07/13/2026 | $88.34 | $83.41 (-5.58%) | $88.44 | $83.02 | 1.42 M | $3.95 B |
| 07/10/2026 | $85.94 | $88.34 (2.79%) | $88.74 | $85.85 | 865.36 K | $4.18 B |
| 07/09/2026 | $84.00 | $85.35 (1.61%) | $85.37 | $83.22 | 728.57 K | $4.04 B |
| 07/08/2026 | $85.87 | $85.08 (-0.92%) | $86.30 | $84.75 | 672.74 K | $4.02 B |
| 07/07/2026 | $86.00 | $85.41 (-0.69%) | $87.15 | $84.63 | 632.80 K | $4.04 B |
| 07/06/2026 | $83.97 | $85.19 (1.45%) | $85.72 | $82.57 | 751.41 K | $4.03 B |
| 07/02/2026 | $81.59 | $83.85 (2.77%) | $84.20 | $80.46 | 862.74 K | $3.97 B |
| 07/01/2026 | $80.56 | $80.45 (-0.14%) | $83.07 | $80.16 | 978.56 K | $3.81 B |
| 06/30/2026 | $79.22 | $80.56 (1.69%) | $80.98 | $79.01 | 829.33 K | $3.81 B |
| 06/29/2026 | $79.41 | $79.34 (-0.09%) | $80.00 | $77.80 | 736.41 K | $3.75 B |
| 06/26/2026 | $78.65 | $80.23 (2.01%) | $80.53 | $78.55 | 2.36 M | $3.79 B |
| 06/25/2026 | $78.15 | $78.24 (0.12%) | $78.76 | $75.96 | 720.86 K | $3.70 B |
| 06/24/2026 | $79.33 | $79.03 (-0.38%) | $80.75 | $78.86 | 729.20 K | $3.74 B |
| 06/23/2026 | $76.99 | $79.57 (3.35%) | $79.88 | $76.99 | 901.33 K | $3.76 B |
| 06/22/2026 | $76.90 | $75.97 (-1.21%) | $77.72 | $74.87 | 976.50 K | $3.59 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
