-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
-0.13% -
3 MONTH PERFORMANCE
+28.70% -
6 MONTH PERFORMANCE
+54.47% -
YEAR-TO-DATE PERFORMANCE
+57.59% -
1 YEAR PERFORMANCE
+78.95%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $91.29 | $90.44 (-0.93%) | $92.02 | $89.15 | 363,146 | $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 |
| 10/18/2024 | $94.32 | $92.76 (-1.65%) | $94.76 | $92.63 | 451,500 | $4.52 B |
| 10/17/2024 | $94.18 | $94.40 (0.23%) | $94.55 | $93.37 | 455,753 | $4.60 B |
| 10/16/2024 | $92.32 | $94.16 (1.99%) | $95.06 | $91.61 | 510,729 | $4.59 B |
| 10/15/2024 | $89.84 | $92.22 (2.65%) | $93.05 | $88.88 | 665,623 | $4.50 B |
| 10/14/2024 | $90.14 | $90.56 (0.47%) | $90.85 | $89.71 | 497,600 | $4.42 B |
| 10/11/2024 | $89.95 | $90.45 (0.56%) | $90.72 | $89.20 | 577,282 | $4.41 B |
| 10/10/2024 | $90.28 | $89.50 (-0.86%) | $90.67 | $88.88 | 693,481 | $4.36 B |
| 10/09/2024 | $87.59 | $89.90 (2.64%) | $90.70 | $87.40 | 864,084 | $4.38 B |
| 10/08/2024 | $86.59 | $87.40 (0.94%) | $87.90 | $85.34 | 1.14 M | $4.26 B |
| 10/07/2024 | $84.73 | $86.49 (2.08%) | $87.49 | $83.50 | 989,738 | $4.22 B |
| 10/04/2024 | $79.93 | $84.57 (5.81%) | $84.67 | $79.44 | 1.02 M | $4.12 B |
| 10/03/2024 | $75.77 | $79.62 (5.08%) | $79.75 | $75.61 | 1.15 M | $3.88 B |
| 10/02/2024 | $76.20 | $75.41 (-1.04%) | $77.05 | $74.00 | 1.05 M | $3.68 B |
| 10/01/2024 | $75.31 | $76.84 (2.03%) | $77.11 | $74.50 | 1.17 M | $3.75 B |
| 09/30/2024 | $74.78 | $74.84 (0.08%) | $75.46 | $74.01 | 595,967 | $3.65 B |
| 09/27/2024 | $73.36 | $74.65 (1.76%) | $74.68 | $73.36 | 455,400 | $3.64 B |
| 09/26/2024 | $73.08 | $73.25 (0.23%) | $73.82 | $72.48 | 1.08 M | $3.57 B |
| 09/25/2024 | $75.02 | $73.14 (-2.51%) | $75.02 | $72.87 | 770,215 | $3.57 B |
| 09/24/2024 | $74.31 | $74.90 (0.79%) | $75.64 | $73.01 | 609,300 | $3.65 B |
| 09/23/2024 | $74.52 | $74.61 (0.12%) | $75.47 | $73.91 | 381,427 | $3.64 B |
| 09/20/2024 | $73.67 | $74.73 (1.44%) | $75.12 | $73.34 | 1.26 M | $3.64 B |
| 09/19/2024 | $71.76 | $73.69 (2.69%) | $73.74 | $71.50 | 509,500 | $3.59 B |
| 09/18/2024 | $70.95 | $71.32 (0.52%) | $73.37 | $70.95 | 510,600 | $3.48 B |
| 09/17/2024 | $70.43 | $70.95 (0.74%) | $72.65 | $70.36 | 500,336 | $3.46 B |
| 09/16/2024 | $69.78 | $70.11 (0.47%) | $70.41 | $69.24 | 353,035 | $3.42 B |
| 09/13/2024 | $69.77 | $69.38 (-0.56%) | $70.19 | $68.81 | 621,160 | $3.38 B |
| 09/12/2024 | $69.35 | $69.35 (0%) | $69.94 | $68.91 | 352,000 | $3.38 B |
| 09/11/2024 | $68.93 | $69.04 (0.16%) | $69.30 | $68.55 | 444,700 | $3.37 B |
| 09/10/2024 | $68.77 | $69.29 (0.76%) | $69.33 | $68.46 | 506,634 | $3.38 B |
| 09/09/2024 | $68.75 | $68.45 (-0.44%) | $69.68 | $68.33 | 444,922 | $3.34 B |
| 09/06/2024 | $68.98 | $69.01 (0.04%) | $69.53 | $68.22 | 693,800 | $3.36 B |
| 09/05/2024 | $69.14 | $68.77 (-0.54%) | $69.51 | $68.39 | 645,500 | $3.35 B |
| 09/04/2024 | $71.17 | $68.94 (-3.13%) | $71.67 | $68.79 | 502,500 | $3.36 B |
| 09/03/2024 | $71.80 | $71.07 (-1.02%) | $72.63 | $70.88 | 454,200 | $3.47 B |
| 08/30/2024 | $72.05 | $72.04 (-0.01%) | $72.17 | $71.13 | 302,100 | $3.51 B |
| 08/29/2024 | $71.60 | $71.84 (0.34%) | $72.05 | $71.19 | 211,749 | $3.50 B |
| 08/28/2024 | $70.78 | $71.44 (0.93%) | $71.61 | $70.78 | 296,725 | $3.48 B |
| 08/27/2024 | $71.30 | $71.29 (-0.01%) | $71.97 | $70.70 | 515,900 | $3.48 B |
| 08/26/2024 | $71.75 | $71.38 (-0.52%) | $72.19 | $71.24 | 297,000 | $3.48 B |
| 08/23/2024 | $72.36 | $71.45 (-1.26%) | $72.50 | $71.04 | 334,501 | $3.48 B |
| 08/22/2024 | $71.44 | $72.06 (0.87%) | $72.11 | $70.58 | 348,946 | $3.51 B |
| 08/21/2024 | $71.80 | $71.89 (0.13%) | $71.99 | $71.26 | 329,940 | $3.51 B |
| 08/20/2024 | $71.75 | $71.84 (0.13%) | $72.21 | $70.78 | 386,300 | $3.50 B |
| 08/19/2024 | $70.73 | $71.77 (1.47%) | $72.04 | $70.58 | 506,233 | $3.50 B |
| 08/16/2024 | $70.59 | $70.74 (0.21%) | $70.76 | $70.08 | 338,413 | $3.45 B |
| 08/15/2024 | $71.00 | $70.50 (-0.7%) | $71.46 | $70.42 | 321,515 | $3.44 B |
| 08/14/2024 | $70.50 | $70.27 (-0.33%) | $70.90 | $69.75 | 303,628 | $3.43 B |