5 DAY PERFORMANCE
-4.65%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
+4.36%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
-7.69%
1 YEAR PERFORMANCE
+58.83%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/22/2025 | $96.84 | $95.01 (-1.89%) | $97.18 | $94.32 | 584.38 K | $4.64 B |
| 05/21/2025 | $96.11 | $96.77 (0.69%) | $97.91 | $95.85 | 698.00 K | $4.72 B |
| 05/20/2025 | $97.36 | $96.36 (-1.03%) | $97.65 | $96.14 | 752.98 K | $4.70 B |
| 05/19/2025 | $99.22 | $97.17 (-2.07%) | $100.54 | $96.85 | 990.01 K | $4.74 B |
| 05/16/2025 | $97.32 | $99.64 (2.38%) | $100.00 | $97.30 | 849.40 K | $4.86 B |
| 05/15/2025 | $94.30 | $97.01 (2.87%) | $97.48 | $94.08 | 1.15 M | $4.73 B |
| 05/14/2025 | $94.44 | $94.30 (-0.15%) | $94.91 | $93.37 | 773.80 K | $4.60 B |
| 05/13/2025 | $93.42 | $93.95 (0.57%) | $95.35 | $92.96 | 774.91 K | $4.58 B |
| 05/12/2025 | $92.00 | $92.67 (0.73%) | $93.51 | $91.72 | 831.50 K | $4.52 B |
| 05/09/2025 | $91.00 | $91.23 (0.25%) | $91.86 | $90.07 | 574.72 K | $4.45 B |
| 05/08/2025 | $95.55 | $90.73 (-5.04%) | $96.94 | $90.37 | 1.29 M | $4.43 B |
| 05/07/2025 | $96.99 | $95.55 (-1.48%) | $97.49 | $95.50 | 673.12 K | $4.66 B |
| 05/06/2025 | $93.05 | $96.87 (4.11%) | $97.05 | $92.85 | 1.43 M | $4.73 B |
| 05/05/2025 | $92.50 | $92.80 (0.32%) | $93.46 | $91.42 | 909.45 K | $4.53 B |
| 05/02/2025 | $92.69 | $92.91 (0.24%) | $94.00 | $92.19 | 748.70 K | $4.53 B |
| 05/01/2025 | $92.84 | $92.48 (-0.39%) | $93.80 | $90.55 | 998.46 K | $4.51 B |
| 04/30/2025 | $92.54 | $93.37 (0.9%) | $94.56 | $90.55 | 1.21 M | $4.56 B |
| 04/29/2025 | $95.32 | $96.84 (1.59%) | $97.12 | $93.89 | 936.92 K | $4.73 B |
| 04/28/2025 | $96.23 | $95.50 (-0.76%) | $96.40 | $93.72 | 982.71 K | $4.66 B |
| 04/25/2025 | $93.01 | $94.81 (1.94%) | $95.13 | $91.37 | 775.62 K | $4.63 B |
| 04/24/2025 | $93.01 | $92.68 (-0.35%) | $93.91 | $91.77 | 844.75 K | $4.52 B |
| 04/23/2025 | $93.60 | $93.30 (-0.32%) | $94.50 | $92.42 | 1.36 M | $4.55 B |
| 04/22/2025 | $91.12 | $93.10 (2.17%) | $94.15 | $90.51 | 1.24 M | $4.54 B |
| 04/21/2025 | $91.14 | $90.17 (-1.06%) | $91.91 | $89.30 | 1.13 M | $4.40 B |
| 04/17/2025 | $93.02 | $91.49 (-1.64%) | $93.34 | $91.07 | 1.95 M | $4.46 B |
| 04/16/2025 | $93.50 | $92.50 (-1.07%) | $93.82 | $91.10 | 3.31 M | $4.51 B |
| 04/15/2025 | $99.85 | $96.55 (-3.3%) | $99.85 | $95.46 | 622.00 K | $4.71 B |
| 04/14/2025 | $100.35 | $98.75 (-1.59%) | $100.67 | $97.34 | 1.04 M | $4.82 B |
| 04/11/2025 | $96.70 | $98.99 (2.37%) | $99.91 | $94.68 | 1.28 M | $4.83 B |
| 04/10/2025 | $92.50 | $94.68 (2.36%) | $95.31 | $90.84 | 1.49 M | $4.62 B |
| 04/09/2025 | $84.03 | $92.58 (10.17%) | $95.61 | $83.11 | 2.82 M | $4.52 B |
| 04/08/2025 | $94.68 | $90.33 (-4.59%) | $94.70 | $89.44 | 2.09 M | $4.41 B |
| 04/07/2025 | $88.57 | $93.45 (5.51%) | $94.58 | $87.49 | 1.52 M | $4.56 B |
| 04/04/2025 | $90.76 | $92.29 (1.69%) | $95.41 | $90.25 | 1.22 M | $4.50 B |
| 04/03/2025 | $90.73 | $92.97 (2.47%) | $93.75 | $90.26 | 833.33 K | $4.53 B |
| 04/02/2025 | $90.07 | $93.08 (3.34%) | $93.48 | $90.07 | 713.83 K | $4.54 B |
| 04/01/2025 | $91.04 | $91.40 (0.4%) | $92.65 | $89.02 | 955.01 K | $4.46 B |
| 03/31/2025 | $89.50 | $90.90 (1.56%) | $92.29 | $89.37 | 770.13 K | $4.43 B |
| 03/28/2025 | $92.42 | $91.01 (-1.53%) | $93.14 | $90.37 | 544.20 K | $4.44 B |
| 03/27/2025 | $92.66 | $92.21 (-0.49%) | $93.84 | $91.88 | 556.40 K | $4.50 B |
| 03/26/2025 | $93.86 | $92.80 (-1.13%) | $94.00 | $92.19 | 751.64 K | $4.53 B |
| 03/25/2025 | $92.93 | $94.03 (1.18%) | $94.15 | $91.50 | 914.11 K | $4.59 B |
| 03/24/2025 | $90.00 | $93.20 (3.56%) | $93.30 | $89.46 | 766.53 K | $4.54 B |
| 03/21/2025 | $88.21 | $89.20 (1.12%) | $89.31 | $86.88 | 1.67 M | $4.35 B |
| 03/20/2025 | $89.50 | $88.72 (-0.87%) | $89.50 | $87.14 | 878.20 K | $4.33 B |
| 03/19/2025 | $87.61 | $89.39 (2.03%) | $89.71 | $87.02 | 982.31 K | $4.36 B |
| 03/18/2025 | $91.95 | $87.97 (-4.33%) | $91.95 | $87.29 | 1.07 M | $4.29 B |
| 03/17/2025 | $84.51 | $91.70 (8.51%) | $92.37 | $84.51 | 1.69 M | $4.47 B |
| 03/14/2025 | $80.87 | $83.03 (2.67%) | $83.03 | $80.07 | 801.23 K | $4.05 B |
| 03/13/2025 | $86.46 | $80.87 (-6.47%) | $86.46 | $79.55 | 1.13 M | $3.94 B |
| 03/12/2025 | $88.43 | $86.46 (-2.23%) | $88.50 | $83.60 | 1.24 M | $4.22 B |
| 03/11/2025 | $86.67 | $87.63 (1.11%) | $89.20 | $85.37 | 640.80 K | $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 | 973.03 K | $4.32 B |
| 03/03/2025 | $90.46 | $90.46 (0%) | $91.49 | $88.90 | 780.30 K | $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 | 958.08 K | $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 | 756.71 K | $4.36 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.
