5 DAY PERFORMANCE
+8.24%
1 MONTH PERFORMANCE
+4.51%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-6.16%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-14.80%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $77.33 | $76.35 (-1.26%) | $77.83 | $75.91 | 405.52 K | $3.61 B |
| 05/05/2026 | $74.75 | $76.87 (2.84%) | $77.15 | $74.30 | 608.95 K | $3.64 B |
| 05/04/2026 | $75.85 | $74.75 (-1.45%) | $76.63 | $74.63 | 635.75 K | $3.54 B |
| 05/01/2026 | $77.60 | $76.25 (-1.74%) | $78.19 | $76.06 | 572.75 K | $3.61 B |
| 04/30/2026 | $74.99 | $77.26 (3.03%) | $77.87 | $74.90 | 651.70 K | $3.65 B |
| 04/29/2026 | $77.18 | $75.07 (-2.73%) | $77.36 | $74.58 | 715.33 K | $3.55 B |
| 04/28/2026 | $78.70 | $77.28 (-1.8%) | $79.00 | $76.89 | 596.85 K | $3.66 B |
| 04/27/2026 | $76.38 | $77.78 (1.83%) | $77.91 | $76.29 | 630.35 K | $3.68 B |
| 04/24/2026 | $76.28 | $76.24 (-0.05%) | $76.59 | $75.58 | 478.19 K | $3.61 B |
| 04/23/2026 | $77.36 | $76.18 (-1.53%) | $77.60 | $75.62 | 516.20 K | $3.60 B |
| 04/22/2026 | $76.92 | $76.96 (0.05%) | $77.94 | $76.40 | 569.70 K | $3.64 B |
| 04/21/2026 | $75.12 | $77.02 (2.53%) | $77.10 | $74.73 | 793.22 K | $3.64 B |
| 04/20/2026 | $73.88 | $75.12 (1.68%) | $76.41 | $72.77 | 1.00 M | $3.55 B |
| 04/17/2026 | $76.31 | $76.60 (0.38%) | $77.04 | $76.05 | 727.31 K | $3.62 B |
| 04/16/2026 | $74.85 | $76.31 (1.95%) | $76.78 | $74.84 | 729.58 K | $3.61 B |
| 04/15/2026 | $75.56 | $75.02 (-0.71%) | $76.05 | $74.94 | 598.50 K | $3.55 B |
| 04/14/2026 | $75.71 | $75.56 (-0.2%) | $76.22 | $74.86 | 693.37 K | $3.57 B |
| 04/13/2026 | $75.11 | $75.97 (1.14%) | $76.47 | $73.94 | 1.15 M | $3.59 B |
| 04/10/2026 | $77.77 | $75.83 (-2.49%) | $77.92 | $75.69 | 758.66 K | $3.59 B |
| 04/09/2026 | $76.51 | $77.72 (1.58%) | $78.35 | $75.76 | 875.54 K | $3.68 B |
| 04/08/2026 | $77.20 | $77.07 (-0.17%) | $78.50 | $76.56 | 985.72 K | $3.65 B |
| 04/07/2026 | $78.69 | $77.24 (-1.84%) | $79.11 | $77.08 | 763.93 K | $3.65 B |
| 04/06/2026 | $77.52 | $78.97 (1.87%) | $80.68 | $77.52 | 1.05 M | $3.74 B |
| 04/02/2026 | $84.82 | $78.10 (-7.92%) | $84.82 | $77.38 | 1.96 M | $3.69 B |
| 04/01/2026 | $82.20 | $83.36 (1.41%) | $84.99 | $80.43 | 2.49 M | $3.94 B |
| 03/31/2026 | $78.69 | $79.15 (0.58%) | $79.57 | $77.90 | 1.26 M | $3.74 B |
| 03/30/2026 | $78.01 | $78.66 (0.83%) | $79.28 | $77.39 | 1.07 M | $3.72 B |
| 03/27/2026 | $78.79 | $77.12 (-2.12%) | $79.58 | $76.78 | 812.47 K | $3.70 B |
| 03/26/2026 | $77.50 | $78.70 (1.55%) | $79.83 | $77.11 | 679.45 K | $3.78 B |
| 03/25/2026 | $78.60 | $78.11 (-0.62%) | $79.11 | $77.32 | 793.03 K | $3.75 B |
| 03/24/2026 | $77.65 | $78.60 (1.22%) | $79.44 | $77.15 | 842.40 K | $3.77 B |
| 03/23/2026 | $79.13 | $77.07 (-2.6%) | $79.35 | $77.00 | 1.02 M | $3.70 B |
| 03/20/2026 | $81.02 | $78.35 (-3.3%) | $81.25 | $77.62 | 2.60 M | $3.76 B |
| 03/19/2026 | $83.43 | $81.26 (-2.6%) | $84.01 | $81.18 | 980.20 K | $3.90 B |
| 03/18/2026 | $86.62 | $83.71 (-3.36%) | $86.62 | $83.58 | 868.05 K | $4.02 B |
| 03/17/2026 | $87.75 | $86.62 (-1.29%) | $88.75 | $85.09 | 1.08 M | $4.16 B |
| 03/16/2026 | $87.84 | $87.77 (-0.08%) | $88.80 | $87.02 | 889.97 K | $4.21 B |
| 03/13/2026 | $89.67 | $87.85 (-2.03%) | $90.36 | $87.78 | 569.50 K | $4.22 B |
| 03/12/2026 | $88.18 | $89.14 (1.09%) | $90.51 | $87.98 | 900.06 K | $4.28 B |
| 03/11/2026 | $87.18 | $88.18 (1.15%) | $89.61 | $86.65 | 834.74 K | $4.23 B |
| 03/10/2026 | $87.86 | $87.12 (-0.84%) | $88.61 | $86.92 | 436.51 K | $4.18 B |
| 03/09/2026 | $88.69 | $87.80 (-1%) | $88.99 | $86.50 | 669.74 K | $4.22 B |
| 03/06/2026 | $88.77 | $89.84 (1.21%) | $90.25 | $88.50 | 793.61 K | $4.31 B |
| 03/05/2026 | $88.84 | $89.35 (0.57%) | $89.36 | $86.50 | 1.01 M | $4.29 B |
| 03/04/2026 | $88.00 | $88.50 (0.57%) | $88.62 | $84.55 | 860.51 K | $4.25 B |
| 03/03/2026 | $87.72 | $87.99 (0.31%) | $89.45 | $86.26 | 952.57 K | $4.23 B |
| 03/02/2026 | $86.00 | $87.50 (1.74%) | $87.73 | $85.00 | 714.75 K | $4.20 B |
| 02/27/2026 | $83.49 | $87.11 (4.34%) | $87.18 | $83.39 | 953.74 K | $4.18 B |
| 02/26/2026 | $84.00 | $83.85 (-0.18%) | $85.02 | $83.22 | 712.90 K | $4.03 B |
| 02/25/2026 | $85.13 | $84.43 (-0.82%) | $85.45 | $82.66 | 867.81 K | $4.05 B |
| 02/24/2026 | $83.92 | $84.88 (1.14%) | $84.98 | $83.45 | 630.80 K | $4.08 B |
| 02/23/2026 | $83.34 | $84.13 (0.95%) | $85.76 | $83.12 | 759.90 K | $4.04 B |
| 02/20/2026 | $84.15 | $83.81 (-0.4%) | $84.15 | $82.48 | 725.99 K | $4.02 B |
| 02/19/2026 | $82.24 | $83.58 (1.63%) | $84.15 | $81.87 | 933.45 K | $4.01 B |
| 02/18/2026 | $81.43 | $82.24 (0.99%) | $82.99 | $80.91 | 922.07 K | $3.95 B |
| 02/17/2026 | $83.80 | $81.23 (-3.07%) | $84.15 | $80.02 | 770.38 K | $3.90 B |
| 02/13/2026 | $83.50 | $83.44 (-0.07%) | $85.00 | $82.00 | 885.00 K | $4.01 B |
| 02/12/2026 | $83.19 | $83.21 (0.02%) | $83.50 | $81.11 | 1.31 M | $4.00 B |
| 02/11/2026 | $81.99 | $83.18 (1.45%) | $83.58 | $80.85 | 1.06 M | $3.99 B |
| 02/10/2026 | $82.30 | $81.63 (-0.81%) | $83.87 | $81.51 | 1.28 M | $3.92 B |
| 02/09/2026 | $82.51 | $82.49 (-0.02%) | $82.95 | $80.99 | 1.00 M | $3.96 B |
| 02/06/2026 | $84.40 | $82.53 (-2.22%) | $84.94 | $82.28 | 1.16 M | $3.96 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.
