5 DAY PERFORMANCE
+6.18%
1 MONTH PERFORMANCE
+7.17%
3 MONTH PERFORMANCE
+7.08%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-18.73%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $76.90 | $75.97 (-1.21%) | $77.72 | $74.87 | 976.50 K | $3.59 B |
| 06/18/2026 | $78.76 | $77.73 (-1.31%) | $79.15 | $76.90 | 1.23 M | $3.68 B |
| 06/17/2026 | $78.91 | $78.30 (-0.77%) | $79.25 | $77.96 | 587.94 K | $3.70 B |
| 06/16/2026 | $79.81 | $79.03 (-0.98%) | $80.25 | $78.15 | 488.64 K | $3.74 B |
| 06/15/2026 | $77.38 | $79.57 (2.83%) | $79.72 | $77.01 | 600.14 K | $3.76 B |
| 06/12/2026 | $79.78 | $78.10 (-2.11%) | $80.50 | $76.99 | 707.11 K | $3.69 B |
| 06/11/2026 | $78.91 | $79.87 (1.22%) | $80.05 | $78.48 | 599.72 K | $3.78 B |
| 06/10/2026 | $78.30 | $79.07 (0.98%) | $80.01 | $77.77 | 721.49 K | $3.74 B |
| 06/09/2026 | $77.14 | $77.69 (0.71%) | $78.30 | $76.70 | 686.60 K | $3.67 B |
| 06/08/2026 | $75.35 | $76.34 (1.31%) | $77.30 | $75.02 | 462.80 K | $3.61 B |
| 06/05/2026 | $74.93 | $75.65 (0.96%) | $76.50 | $74.65 | 765.52 K | $3.58 B |
| 06/04/2026 | $75.84 | $74.46 (-1.82%) | $76.65 | $74.37 | 762.85 K | $3.52 B |
| 06/03/2026 | $74.00 | $75.35 (1.82%) | $75.38 | $73.77 | 575.72 K | $3.56 B |
| 06/02/2026 | $75.54 | $74.53 (-1.34%) | $75.59 | $74.17 | 649.37 K | $3.53 B |
| 06/01/2026 | $74.50 | $75.14 (0.86%) | $76.33 | $74.25 | 691.44 K | $3.55 B |
| 05/29/2026 | $75.92 | $74.72 (-1.58%) | $76.55 | $74.68 | 1.12 M | $3.53 B |
| 05/28/2026 | $75.79 | $76.49 (0.92%) | $76.56 | $75.16 | 565.03 K | $3.62 B |
| 05/27/2026 | $75.62 | $76.03 (0.54%) | $77.59 | $75.40 | 770.63 K | $3.60 B |
| 05/26/2026 | $76.62 | $76.00 (-0.81%) | $77.29 | $74.83 | 687.20 K | $3.59 B |
| 05/22/2026 | $76.72 | $77.01 (0.38%) | $77.50 | $75.82 | 682.54 K | $3.64 B |
| 05/21/2026 | $77.60 | $76.92 (-0.88%) | $78.19 | $76.76 | 597.30 K | $3.64 B |
| 05/20/2026 | $78.83 | $78.26 (-0.72%) | $79.01 | $77.35 | 541.00 K | $3.70 B |
| 05/19/2026 | $77.75 | $78.57 (1.05%) | $80.33 | $76.98 | 828.23 K | $3.72 B |
| 05/18/2026 | $76.79 | $77.61 (1.07%) | $78.25 | $76.79 | 698.67 K | $3.67 B |
| 05/15/2026 | $78.37 | $76.88 (-1.9%) | $79.18 | $75.80 | 1.05 M | $3.64 B |
| 05/14/2026 | $80.07 | $78.01 (-2.57%) | $80.50 | $77.53 | 696.01 K | $3.69 B |
| 05/13/2026 | $78.78 | $79.51 (0.93%) | $80.18 | $77.42 | 1.22 M | $3.76 B |
| 05/12/2026 | $76.00 | $78.88 (3.79%) | $79.56 | $75.91 | 1.42 M | $3.73 B |
| 05/11/2026 | $76.12 | $75.45 (-0.88%) | $76.58 | $73.79 | 811.18 K | $3.57 B |
| 05/08/2026 | $75.37 | $76.09 (0.96%) | $76.65 | $74.39 | 570.75 K | $3.60 B |
| 05/07/2026 | $75.27 | $75.74 (0.62%) | $76.73 | $74.67 | 623.70 K | $3.58 B |
| 05/06/2026 | $77.33 | $76.05 (-1.66%) | $77.83 | $75.91 | 564.83 K | $3.60 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 | $3.65 B |
| 03/26/2026 | $77.50 | $78.70 (1.55%) | $79.83 | $77.11 | 679.45 K | $3.72 B |
| 03/25/2026 | $78.60 | $78.11 (-0.62%) | $79.11 | $77.32 | 793.03 K | $3.69 B |
| 03/24/2026 | $77.65 | $78.60 (1.22%) | $79.44 | $77.15 | 842.40 K | $3.72 B |
| 03/23/2026 | $79.13 | $77.07 (-2.6%) | $79.35 | $77.00 | 1.02 M | $3.65 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.
