5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
+10.43%
3 MONTH PERFORMANCE
+22.49%
6 MONTH PERFORMANCE
+74.26%
YEAR-TO-DATE PERFORMANCE
+10.40%
1 YEAR PERFORMANCE
+109.82%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $112.17 | $113.63 (1.3%) | $114.40 | $111.90 | 583,354 | $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 |
| 12/11/2024 | $104.74 | $105.76 (0.97%) | $105.98 | $103.06 | 629,416 | $5.16 B |
| 12/10/2024 | $101.80 | $104.20 (2.36%) | $105.29 | $101.45 | 567,042 | $5.08 B |
| 12/09/2024 | $99.51 | $101.79 (2.29%) | $102.00 | $99.51 | 579,162 | $4.96 B |
| 12/06/2024 | $97.66 | $99.22 (1.6%) | $99.61 | $96.68 | 447,800 | $4.84 B |
| 12/05/2024 | $97.33 | $97.30 (-0.03%) | $98.23 | $95.60 | 382,255 | $4.74 B |
| 12/04/2024 | $98.54 | $97.25 (-1.31%) | $98.69 | $96.33 | 496,858 | $4.74 B |
| 12/03/2024 | $99.00 | $98.64 (-0.36%) | $100.87 | $97.71 | 348,924 | $4.81 B |
| 12/02/2024 | $97.82 | $98.14 (0.33%) | $98.50 | $96.64 | 432,690 | $4.79 B |
| 11/29/2024 | $98.04 | $97.61 (-0.44%) | $98.90 | $97.00 | 173,715 | $4.76 B |
| 11/27/2024 | $97.00 | $97.15 (0.15%) | $98.48 | $96.80 | 339,524 | $4.74 B |
| 11/26/2024 | $96.47 | $96.62 (0.16%) | $97.56 | $95.64 | 504,840 | $4.71 B |
| 11/25/2024 | $98.02 | $96.49 (-1.56%) | $99.63 | $95.87 | 707,695 | $4.70 B |
| 11/22/2024 | $96.03 | $95.96 (-0.07%) | $96.63 | $95.05 | 380,000 | $4.68 B |
| 11/21/2024 | $94.95 | $95.78 (0.87%) | $96.50 | $94.07 | 263,865 | $4.67 B |
| 11/20/2024 | $94.69 | $94.78 (0.1%) | $96.00 | $94.20 | 380,000 | $4.62 B |
| 11/19/2024 | $93.52 | $95.14 (1.73%) | $96.02 | $93.01 | 487,000 | $4.64 B |
| 11/18/2024 | $91.19 | $93.97 (3.05%) | $94.96 | $91.19 | 594,374 | $4.58 B |
| 11/15/2024 | $90.44 | $90.43 (-0.01%) | $91.88 | $89.01 | 407,800 | $4.41 B |
| 11/14/2024 | $91.29 | $90.44 (-0.93%) | $92.02 | $89.15 | 363,190 | $4.41 B |
| 11/13/2024 | $92.94 | $91.29 (-1.78%) | $93.12 | $91.20 | 379,341 | $4.45 B |
| 11/12/2024 | $91.09 | $92.86 (1.94%) | $93.17 | $90.75 | 451,986 | $4.53 B |
| 11/11/2024 | $91.43 | $91.03 (-0.44%) | $92.80 | $90.82 | 338,715 | $4.44 B |
| 11/08/2024 | $89.71 | $90.95 (1.38%) | $91.78 | $89.56 | 636,300 | $4.43 B |
| 11/07/2024 | $90.48 | $89.37 (-1.23%) | $90.96 | $87.85 | 439,813 | $4.36 B |
| 11/06/2024 | $91.00 | $90.71 (-0.32%) | $92.75 | $89.98 | 659,401 | $4.42 B |
| 11/05/2024 | $87.48 | $88.71 (1.41%) | $88.89 | $87.06 | 367,430 | $4.33 B |
| 11/04/2024 | $87.11 | $87.31 (0.23%) | $88.49 | $86.77 | 406,800 | $4.26 B |
| 11/01/2024 | $88.09 | $87.11 (-1.11%) | $88.45 | $86.15 | 434,844 | $4.25 B |
| 10/31/2024 | $89.20 | $87.78 (-1.59%) | $90.21 | $87.70 | 327,820 | $4.28 B |
| 10/30/2024 | $89.40 | $89.00 (-0.45%) | $89.80 | $88.56 | 315,600 | $4.34 B |
| 10/29/2024 | $89.80 | $90.20 (0.45%) | $90.88 | $89.24 | 405,200 | $4.40 B |
| 10/28/2024 | $89.96 | $90.16 (0.22%) | $90.91 | $89.61 | 445,700 | $4.40 B |
| 10/25/2024 | $90.40 | $89.43 (-1.07%) | $90.55 | $89.25 | 322,608 | $4.36 B |
| 10/24/2024 | $88.22 | $90.17 (2.21%) | $90.82 | $88.05 | 568,813 | $4.40 B |
| 10/23/2024 | $88.61 | $88.46 (-0.17%) | $89.63 | $86.85 | 843,400 | $4.31 B |
| 10/22/2024 | $90.76 | $88.56 (-2.42%) | $90.96 | $87.78 | 776,579 | $4.32 B |
| 10/21/2024 | $92.98 | $91.16 (-1.96%) | $93.31 | $90.85 | 598,805 | $4.45 B |