5 DAY PERFORMANCE
+20.15%
1 MONTH PERFORMANCE
-1.32%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
+51.05%
YEAR-TO-DATE PERFORMANCE
+1.78%
1 YEAR PERFORMANCE
+76.53%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $88.43 | $85.63 (-3.17%) | $88.50 | $83.60 | 513,123 | $4.14 B |
| 03/11/2025 | $86.67 | $87.63 (1.11%) | $89.20 | $85.37 | 634,094 | $4.27 B |
| 03/10/2025 | $86.03 | $87.37 (1.56%) | $89.24 | $86.03 | 1.02 M | $4.26 B |
| 03/07/2025 | $82.86 | $87.18 (5.21%) | $87.88 | $82.56 | 1.15 M | $4.25 B |
| 03/06/2025 | $83.40 | $82.65 (-0.9%) | $83.97 | $81.47 | 1.69 M | $4.03 B |
| 03/05/2025 | $87.91 | $84.19 (-4.23%) | $88.68 | $84.01 | 1.02 M | $4.11 B |
| 03/04/2025 | $89.54 | $88.54 (-1.12%) | $90.01 | $87.66 | 973,026 | $4.32 B |
| 03/03/2025 | $90.46 | $90.46 (0%) | $91.49 | $88.90 | 780,302 | $4.41 B |
| 02/28/2025 | $89.60 | $90.39 (0.88%) | $91.15 | $89.29 | 1.19 M | $4.41 B |
| 02/27/2025 | $87.92 | $88.78 (0.98%) | $89.86 | $86.78 | 958,084 | $4.33 B |
| 02/26/2025 | $90.28 | $87.89 (-2.65%) | $94.41 | $86.71 | 1.67 M | $4.29 B |
| 02/25/2025 | $89.34 | $88.07 (-1.42%) | $90.22 | $86.76 | 1.08 M | $4.29 B |
| 02/24/2025 | $91.27 | $89.34 (-2.11%) | $92.35 | $89.20 | 756,709 | $4.36 B |
| 02/21/2025 | $90.96 | $91.04 (0.09%) | $91.64 | $88.35 | 950,178 | $4.44 B |
| 02/20/2025 | $91.20 | $90.11 (-1.2%) | $91.95 | $88.63 | 985,698 | $4.39 B |
| 02/19/2025 | $90.95 | $92.04 (1.2%) | $92.93 | $89.16 | 1.14 M | $4.49 B |
| 02/18/2025 | $95.33 | $90.96 (-4.58%) | $96.11 | $88.12 | 2.35 M | $4.44 B |
| 02/14/2025 | $108.11 | $95.10 (-12.03%) | $108.92 | $94.00 | 2.08 M | $4.64 B |
| 02/13/2025 | $106.65 | $108.60 (1.83%) | $109.33 | $104.15 | 1.01 M | $5.30 B |
| 02/12/2025 | $112.60 | $106.15 (-5.73%) | $115.94 | $106.02 | 1.27 M | $5.18 B |
| 02/11/2025 | $109.74 | $113.98 (3.86%) | $114.15 | $109.74 | 725,851 | $5.56 B |
| 02/10/2025 | $109.63 | $109.41 (-0.2%) | $110.34 | $106.55 | 594,670 | $5.34 B |
| 02/07/2025 | $109.12 | $108.30 (-0.75%) | $110.50 | $107.36 | 703,300 | $5.28 B |
| 02/06/2025 | $107.59 | $108.77 (1.1%) | $110.08 | $107.55 | 545,933 | $5.30 B |
| 02/05/2025 | $107.30 | $106.78 (-0.48%) | $107.87 | $105.81 | 871,084 | $5.21 B |
| 02/04/2025 | $106.75 | $107.64 (0.83%) | $109.33 | $106.19 | 1.08 M | $5.25 B |
| 02/03/2025 | $107.00 | $106.70 (-0.28%) | $109.11 | $105.33 | 960,614 | $5.20 B |
| 01/31/2025 | $113.68 | $107.90 (-5.08%) | $113.68 | $102.90 | 1.95 M | $5.26 B |
| 01/30/2025 | $112.73 | $115.80 (2.72%) | $116.36 | $111.60 | 604,423 | $5.65 B |
| 01/29/2025 | $110.24 | $112.38 (1.94%) | $112.77 | $109.88 | 704,900 | $5.48 B |
| 01/28/2025 | $109.71 | $111.21 (1.37%) | $112.79 | $109.71 | 686,608 | $5.42 B |
| 01/27/2025 | $106.39 | $109.38 (2.81%) | $110.25 | $106.39 | 695,180 | $5.33 B |
| 01/24/2025 | $110.00 | $106.70 (-3%) | $110.61 | $104.90 | 919,648 | $5.20 B |
| 01/23/2025 | $111.76 | $110.48 (-1.15%) | $114.17 | $110.08 | 568,609 | $5.39 B |
| 01/22/2025 | $114.03 | $112.03 (-1.75%) | $114.75 | $111.89 | 442,971 | $5.46 B |
| 01/21/2025 | $114.65 | $114.23 (-0.37%) | $116.41 | $111.81 | 574,900 | $5.57 B |
| 01/17/2025 | $112.17 | $113.63 (1.3%) | $114.40 | $111.90 | 583,966 | $5.54 B |
| 01/16/2025 | $112.04 | $111.91 (-0.12%) | $113.70 | $111.03 | 654,524 | $5.46 B |
| 01/15/2025 | $111.27 | $112.51 (1.11%) | $113.25 | $108.87 | 944,780 | $5.49 B |
| 01/14/2025 | $108.30 | $109.97 (1.54%) | $110.70 | $107.34 | 854,623 | $5.36 B |
| 01/13/2025 | $102.42 | $107.00 (4.47%) | $107.61 | $102.21 | 1.17 M | $5.22 B |
| 01/10/2025 | $105.39 | $101.93 (-3.28%) | $106.45 | $101.46 | 1.04 M | $4.97 B |
| 01/08/2025 | $109.78 | $104.73 (-4.6%) | $112.53 | $103.53 | 1.83 M | $5.11 B |
| 01/07/2025 | $104.76 | $103.68 (-1.03%) | $106.13 | $103.53 | 967,800 | $5.06 B |
| 01/06/2025 | $107.54 | $104.75 (-2.59%) | $108.16 | $103.60 | 587,000 | $5.11 B |
| 01/03/2025 | $105.59 | $107.54 (1.85%) | $107.76 | $105.06 | 413,600 | $5.24 B |
| 01/02/2025 | $102.80 | $105.63 (2.75%) | $105.80 | $102.55 | 412,524 | $5.15 B |
| 12/31/2024 | $102.73 | $102.92 (0.18%) | $104.45 | $102.14 | 356,710 | $5.02 B |
| 12/30/2024 | $101.43 | $102.03 (0.59%) | $103.59 | $101.26 | 449,000 | $4.98 B |
| 12/27/2024 | $101.42 | $101.14 (-0.28%) | $101.84 | $98.71 | 413,100 | $4.93 B |
| 12/26/2024 | $102.28 | $102.07 (-0.21%) | $102.78 | $100.92 | 603,462 | $4.98 B |
| 12/24/2024 | $100.26 | $102.75 (2.48%) | $102.79 | $100.24 | 205,417 | $5.01 B |
| 12/23/2024 | $102.98 | $100.59 (-2.32%) | $103.06 | $98.45 | 638,745 | $4.90 B |
| 12/20/2024 | $103.03 | $102.89 (-0.14%) | $105.30 | $102.29 | 1.91 M | $5.02 B |
| 12/19/2024 | $103.99 | $104.37 (0.37%) | $105.53 | $102.73 | 1.05 M | $5.09 B |
| 12/18/2024 | $106.12 | $103.53 (-2.44%) | $107.63 | $103.17 | 606,200 | $5.05 B |
| 12/17/2024 | $111.39 | $106.66 (-4.25%) | $111.55 | $106.01 | 762,048 | $5.20 B |
| 12/16/2024 | $108.74 | $112.24 (3.22%) | $114.06 | $108.74 | 800,500 | $5.47 B |
| 12/13/2024 | $106.18 | $108.12 (1.83%) | $108.22 | $106.04 | 592,200 | $5.27 B |
| 12/12/2024 | $105.68 | $105.89 (0.2%) | $106.79 | $104.95 | 594,001 | $5.16 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.
