5 DAY PERFORMANCE
-5.98%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
+8.96%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-21.96%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
