Cal-Maine Foods, Inc. (CALM)
NASDAQ: CALM · Real-Time Price · USD
80.23
+1.99 (2.54%)
At close: Jun 26, 2026, 4:00 PM EDT
80.70
+0.47 (0.59%)
After-hours: Jun 26, 2026, 7:17 PM EDT
Cal-Maine Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.65 | 80.53 | 78.55 | 80.23 | 80.23 | 2.54% | 2,342,968 |
| Jun 25, 2026 | 78.15 | 78.76 | 75.96 | 78.24 | 78.24 | -0.99% | 720,631 |
| Jun 24, 2026 | 79.33 | 80.75 | 78.86 | 79.03 | 79.03 | -0.68% | 729,193 |
| Jun 23, 2026 | 76.99 | 79.88 | 76.99 | 79.57 | 79.57 | 4.74% | 901,326 |
| Jun 22, 2026 | 76.90 | 77.72 | 74.87 | 75.97 | 75.97 | -2.26% | 976,504 |
| Jun 18, 2026 | 78.76 | 79.15 | 76.90 | 77.73 | 77.73 | -0.73% | 1,229,834 |
| Jun 17, 2026 | 78.91 | 79.25 | 77.96 | 78.30 | 78.30 | -0.92% | 587,942 |
| Jun 16, 2026 | 79.81 | 80.25 | 78.15 | 79.03 | 79.03 | -0.68% | 488,640 |
| Jun 15, 2026 | 77.38 | 79.72 | 77.01 | 79.57 | 79.57 | 1.88% | 600,140 |
| Jun 12, 2026 | 79.78 | 80.50 | 76.99 | 78.10 | 78.10 | -2.22% | 707,105 |
| Jun 11, 2026 | 78.91 | 80.05 | 78.48 | 79.87 | 79.87 | 1.01% | 599,722 |
| Jun 10, 2026 | 78.30 | 80.01 | 77.77 | 79.07 | 79.07 | 1.78% | 721,490 |
| Jun 9, 2026 | 77.14 | 78.30 | 76.70 | 77.69 | 77.69 | 1.77% | 686,593 |
| Jun 8, 2026 | 75.35 | 77.30 | 75.02 | 76.34 | 76.34 | 0.91% | 462,792 |
| Jun 5, 2026 | 74.93 | 76.50 | 74.65 | 75.65 | 75.65 | 1.60% | 765,518 |
| Jun 4, 2026 | 75.84 | 76.65 | 74.37 | 74.46 | 74.46 | -1.18% | 762,851 |
| Jun 3, 2026 | 74.00 | 75.38 | 73.77 | 75.35 | 75.35 | 1.10% | 575,721 |
| Jun 2, 2026 | 75.54 | 75.59 | 74.17 | 74.53 | 74.53 | -0.81% | 649,369 |
| Jun 1, 2026 | 74.50 | 76.33 | 74.25 | 75.14 | 75.14 | 0.56% | 691,441 |
| May 29, 2026 | 75.92 | 76.55 | 74.68 | 74.72 | 74.72 | -2.31% | 1,122,041 |
| May 28, 2026 | 75.79 | 76.56 | 75.16 | 76.49 | 76.49 | 0.61% | 565,032 |
| May 27, 2026 | 75.62 | 77.59 | 75.40 | 76.03 | 76.03 | 0.04% | 770,632 |
| May 26, 2026 | 76.62 | 77.29 | 74.83 | 76.00 | 76.00 | -1.31% | 687,172 |
| May 22, 2026 | 76.72 | 77.50 | 75.82 | 77.01 | 77.01 | 0.12% | 682,544 |
| May 21, 2026 | 77.60 | 78.19 | 76.76 | 76.92 | 76.92 | -1.71% | 597,265 |
| May 20, 2026 | 78.83 | 79.01 | 77.35 | 78.26 | 78.26 | -0.39% | 540,985 |
| May 19, 2026 | 77.75 | 80.33 | 76.98 | 78.57 | 78.57 | 1.24% | 828,234 |
| May 18, 2026 | 76.79 | 78.25 | 76.79 | 77.61 | 77.61 | 0.95% | 698,666 |
| May 15, 2026 | 78.37 | 79.18 | 75.80 | 76.88 | 76.88 | -1.45% | 1,051,308 |
| May 14, 2026 | 80.07 | 80.50 | 77.53 | 78.01 | 78.01 | -1.89% | 696,013 |
| May 13, 2026 | 78.78 | 80.18 | 77.42 | 79.51 | 79.51 | 0.80% | 1,216,362 |
| May 12, 2026 | 76.00 | 79.56 | 75.91 | 78.88 | 78.88 | 4.55% | 1,415,070 |
| May 11, 2026 | 76.12 | 76.58 | 73.79 | 75.45 | 75.45 | -0.84% | 811,180 |
| May 8, 2026 | 75.37 | 76.65 | 74.39 | 76.09 | 76.09 | 0.46% | 570,746 |
| May 7, 2026 | 75.27 | 76.73 | 74.67 | 75.74 | 75.74 | -0.41% | 623,673 |
| May 6, 2026 | 77.33 | 77.83 | 75.91 | 76.05 | 76.05 | -1.07% | 564,828 |
| May 5, 2026 | 74.75 | 77.15 | 74.30 | 76.87 | 76.87 | 2.84% | 608,952 |
| May 4, 2026 | 75.85 | 76.63 | 74.63 | 74.75 | 74.75 | -1.97% | 635,748 |
| May 1, 2026 | 77.60 | 78.19 | 76.06 | 76.25 | 76.25 | -1.31% | 572,749 |
| Apr 30, 2026 | 74.99 | 77.87 | 74.90 | 77.26 | 77.26 | 2.92% | 651,660 |
| Apr 29, 2026 | 77.18 | 77.37 | 74.59 | 75.07 | 75.07 | -2.41% | 715,327 |
| Apr 28, 2026 | 78.70 | 79.00 | 76.89 | 77.28 | 76.92 | -0.64% | 596,848 |
| Apr 27, 2026 | 76.38 | 77.91 | 76.29 | 77.78 | 77.42 | 2.02% | 630,350 |
| Apr 24, 2026 | 76.28 | 76.59 | 75.58 | 76.24 | 75.89 | 0.08% | 478,192 |
| Apr 23, 2026 | 77.36 | 77.60 | 75.62 | 76.18 | 75.83 | -1.01% | 516,174 |
| Apr 22, 2026 | 76.92 | 77.94 | 76.40 | 76.96 | 76.60 | -0.08% | 569,699 |
| Apr 21, 2026 | 75.12 | 77.10 | 74.73 | 77.02 | 76.66 | 2.53% | 793,220 |
| Apr 20, 2026 | 73.88 | 76.41 | 72.77 | 75.12 | 74.77 | -1.93% | 1,000,887 |
| Apr 17, 2026 | 76.31 | 77.04 | 76.05 | 76.60 | 76.25 | 0.38% | 727,310 |
| Apr 16, 2026 | 74.85 | 76.78 | 74.84 | 76.31 | 75.96 | 1.72% | 729,583 |
| Apr 15, 2026 | 75.56 | 76.05 | 74.94 | 75.02 | 74.67 | -0.71% | 598,500 |
| Apr 14, 2026 | 75.71 | 76.22 | 74.86 | 75.56 | 75.21 | -0.54% | 693,366 |
| Apr 13, 2026 | 75.11 | 76.47 | 73.94 | 75.97 | 75.62 | 0.18% | 1,148,901 |
| Apr 10, 2026 | 77.77 | 77.92 | 75.69 | 75.83 | 75.48 | -2.43% | 758,656 |
| Apr 9, 2026 | 76.51 | 78.35 | 75.76 | 77.72 | 77.36 | 0.84% | 875,537 |
| Apr 8, 2026 | 77.20 | 78.50 | 76.56 | 77.07 | 76.71 | -0.22% | 985,718 |
| Apr 7, 2026 | 78.69 | 79.11 | 77.08 | 77.24 | 76.88 | -2.19% | 763,932 |
| Apr 6, 2026 | 77.52 | 80.68 | 77.52 | 78.97 | 78.61 | 1.11% | 1,050,955 |
| Apr 2, 2026 | 84.82 | 84.82 | 77.38 | 78.10 | 77.74 | -6.31% | 1,959,952 |
| Apr 1, 2026 | 82.20 | 84.99 | 80.43 | 83.36 | 82.97 | 5.32% | 2,487,023 |
| Mar 31, 2026 | 78.69 | 79.57 | 77.90 | 79.15 | 78.78 | 0.62% | 1,255,089 |
| Mar 30, 2026 | 78.01 | 79.28 | 77.39 | 78.66 | 78.30 | 2.00% | 1,072,291 |
| Mar 27, 2026 | 78.79 | 79.58 | 76.78 | 77.12 | 76.76 | -2.01% | 812,472 |
| Mar 26, 2026 | 77.50 | 79.83 | 77.11 | 78.70 | 78.34 | 0.76% | 679,447 |
| Mar 25, 2026 | 78.60 | 79.11 | 77.32 | 78.11 | 77.75 | -0.62% | 793,028 |
| Mar 24, 2026 | 77.65 | 79.44 | 77.15 | 78.60 | 78.24 | 1.99% | 842,364 |
| Mar 23, 2026 | 79.13 | 79.35 | 77.00 | 77.07 | 76.71 | -1.63% | 1,021,823 |
| Mar 20, 2026 | 81.02 | 81.25 | 77.62 | 78.35 | 77.99 | -3.58% | 2,602,038 |
| Mar 19, 2026 | 83.43 | 84.01 | 81.18 | 81.26 | 80.88 | -2.93% | 980,202 |
| Mar 18, 2026 | 86.62 | 86.62 | 83.58 | 83.71 | 83.32 | -3.36% | 868,051 |
| Mar 17, 2026 | 87.75 | 88.75 | 85.09 | 86.62 | 86.22 | -1.31% | 1,076,228 |
| Mar 16, 2026 | 87.84 | 88.80 | 87.02 | 87.77 | 87.36 | -0.09% | 889,972 |
| Mar 13, 2026 | 89.67 | 90.36 | 87.78 | 87.85 | 87.44 | -1.45% | 569,495 |
| Mar 12, 2026 | 88.18 | 90.51 | 87.98 | 89.14 | 88.73 | 1.09% | 900,059 |
| Mar 11, 2026 | 87.18 | 89.61 | 86.65 | 88.18 | 87.77 | 1.22% | 834,741 |
| Mar 10, 2026 | 87.86 | 88.61 | 86.92 | 87.12 | 86.72 | -0.77% | 436,509 |
| Mar 9, 2026 | 88.69 | 88.99 | 86.50 | 87.80 | 87.39 | -2.27% | 669,735 |
| Mar 6, 2026 | 88.77 | 90.25 | 88.50 | 89.84 | 89.42 | 0.55% | 793,611 |
| Mar 5, 2026 | 88.84 | 89.36 | 86.50 | 89.35 | 88.94 | 0.96% | 1,010,657 |
| Mar 4, 2026 | 88.00 | 88.62 | 84.55 | 88.50 | 88.09 | 0.58% | 860,507 |
| Mar 3, 2026 | 87.72 | 89.45 | 86.26 | 87.99 | 87.58 | 0.56% | 952,573 |
| Mar 2, 2026 | 86.00 | 87.73 | 85.00 | 87.50 | 87.10 | 0.45% | 714,747 |
| Feb 27, 2026 | 83.49 | 87.18 | 83.39 | 87.11 | 86.71 | 3.89% | 953,742 |
| Feb 26, 2026 | 84.00 | 85.02 | 83.22 | 83.85 | 83.46 | -0.69% | 712,903 |
| Feb 25, 2026 | 85.13 | 85.45 | 82.66 | 84.43 | 84.04 | -0.53% | 867,811 |
| Feb 24, 2026 | 83.92 | 84.98 | 83.45 | 84.88 | 84.49 | 0.89% | 630,793 |
| Feb 23, 2026 | 83.34 | 85.76 | 83.12 | 84.13 | 83.74 | 0.38% | 759,900 |
| Feb 20, 2026 | 84.15 | 84.15 | 82.48 | 83.81 | 83.42 | 0.28% | 725,994 |
| Feb 19, 2026 | 82.24 | 84.15 | 81.87 | 83.58 | 83.19 | 1.63% | 933,445 |
| Feb 18, 2026 | 81.43 | 82.99 | 80.91 | 82.24 | 81.86 | 1.24% | 922,065 |
| Feb 17, 2026 | 83.80 | 84.15 | 80.02 | 81.23 | 80.85 | -2.65% | 770,376 |
| Feb 13, 2026 | 83.50 | 85.00 | 82.00 | 83.44 | 83.05 | 0.28% | 884,987 |
| Feb 12, 2026 | 83.19 | 83.50 | 81.11 | 83.21 | 82.83 | 0.04% | 1,311,628 |
| Feb 11, 2026 | 81.99 | 83.58 | 80.85 | 83.18 | 82.80 | 1.90% | 1,057,808 |
| Feb 10, 2026 | 82.30 | 83.87 | 81.51 | 81.63 | 81.25 | -1.04% | 1,275,008 |
| Feb 9, 2026 | 82.51 | 82.95 | 80.99 | 82.49 | 82.11 | -0.05% | 1,003,826 |
| Feb 6, 2026 | 84.40 | 84.94 | 82.28 | 82.53 | 82.15 | -2.08% | 1,157,364 |
| Feb 5, 2026 | 86.75 | 87.00 | 83.90 | 84.28 | 83.89 | -2.76% | 1,065,497 |
| Feb 4, 2026 | 85.82 | 89.48 | 85.56 | 86.67 | 86.27 | 1.71% | 1,328,085 |
| Feb 3, 2026 | 83.79 | 86.03 | 83.71 | 85.21 | 84.82 | 1.55% | 1,132,218 |