5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
+5.92%
3 MONTH PERFORMANCE
-5.85%
6 MONTH PERFORMANCE
-25.01%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-10.33%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $82.24 | $83.58 (1.63%) | $84.15 | $81.87 | 933.21 K | $4.01 B |
| 02/18/2026 | $81.43 | $82.24 (0.99%) | $82.99 | $80.91 | 922.07 K | $3.95 B |
| 02/17/2026 | $83.80 | $81.23 (-3.07%) | $84.15 | $80.02 | 770.38 K | $3.90 B |
| 02/13/2026 | $83.50 | $83.44 (-0.07%) | $85.00 | $82.00 | 885.00 K | $4.01 B |
| 02/12/2026 | $83.19 | $83.21 (0.02%) | $83.50 | $81.11 | 1.31 M | $4.00 B |
| 02/11/2026 | $81.99 | $83.18 (1.45%) | $83.58 | $80.85 | 1.06 M | $3.99 B |
| 02/10/2026 | $82.30 | $81.63 (-0.81%) | $83.87 | $81.51 | 1.28 M | $3.92 B |
| 02/09/2026 | $82.51 | $82.49 (-0.02%) | $82.95 | $80.99 | 1.00 M | $3.96 B |
| 02/06/2026 | $84.40 | $82.53 (-2.22%) | $84.94 | $82.28 | 1.16 M | $3.96 B |
| 02/05/2026 | $86.75 | $84.28 (-2.85%) | $87.00 | $83.90 | 1.07 M | $4.05 B |
| 02/04/2026 | $85.82 | $86.67 (0.99%) | $89.48 | $85.56 | 1.33 M | $4.16 B |
| 02/03/2026 | $83.79 | $85.21 (1.69%) | $86.03 | $83.71 | 1.13 M | $4.09 B |
| 02/02/2026 | $83.28 | $83.91 (0.76%) | $84.77 | $83.20 | 1.08 M | $4.03 B |
| 01/30/2026 | $82.21 | $83.53 (1.61%) | $83.63 | $82.04 | 1.45 M | $4.01 B |
| 01/29/2026 | $81.99 | $82.50 (0.62%) | $84.88 | $81.98 | 1.33 M | $3.96 B |
| 01/28/2026 | $83.00 | $81.40 (-1.93%) | $83.29 | $81.16 | 1.64 M | $3.91 B |
| 01/27/2026 | $82.22 | $83.49 (1.54%) | $83.68 | $80.66 | 1.74 M | $4.01 B |
| 01/26/2026 | $80.35 | $82.37 (2.51%) | $82.41 | $79.85 | 1.12 M | $3.96 B |
| 01/23/2026 | $81.94 | $80.50 (-1.76%) | $82.80 | $80.20 | 1.31 M | $3.87 B |
| 01/22/2026 | $79.35 | $81.57 (2.8%) | $82.05 | $79.26 | 1.85 M | $3.92 B |
| 01/21/2026 | $77.28 | $79.50 (2.87%) | $79.60 | $76.57 | 1.47 M | $3.82 B |
| 01/20/2026 | $77.95 | $77.44 (-0.65%) | $77.98 | $75.72 | 1.68 M | $3.72 B |
| 01/16/2026 | $76.56 | $77.92 (1.78%) | $77.99 | $75.76 | 1.82 M | $3.74 B |
| 01/15/2026 | $72.90 | $77.12 (5.79%) | $77.16 | $72.85 | 2.10 M | $3.70 B |
| 01/14/2026 | $72.45 | $73.67 (1.68%) | $73.76 | $71.92 | 1.93 M | $3.54 B |
| 01/13/2026 | $74.00 | $72.44 (-2.11%) | $74.33 | $72.16 | 1.52 M | $3.48 B |
| 01/12/2026 | $73.90 | $73.86 (-0.05%) | $75.40 | $73.50 | 1.75 M | $3.55 B |
| 01/09/2026 | $75.04 | $73.69 (-1.8%) | $75.44 | $72.52 | 2.50 M | $3.54 B |
| 01/08/2026 | $77.24 | $75.46 (-2.3%) | $77.59 | $75.45 | 2.03 M | $3.62 B |
| 01/07/2026 | $81.83 | $77.81 (-4.91%) | $82.66 | $74.74 | 3.15 M | $3.74 B |
| 01/06/2026 | $79.83 | $79.08 (-0.94%) | $80.29 | $77.31 | 1.88 M | $3.80 B |
| 01/05/2026 | $78.53 | $79.07 (0.69%) | $79.67 | $78.28 | 1.41 M | $3.80 B |
| 01/02/2026 | $79.98 | $78.47 (-1.89%) | $80.21 | $78.33 | 979.04 K | $3.80 B |
| 12/31/2025 | $80.60 | $79.57 (-1.28%) | $80.60 | $79.40 | 889.00 K | $3.85 B |
| 12/30/2025 | $81.50 | $80.52 (-1.2%) | $81.67 | $79.24 | 1.65 M | $3.90 B |
| 12/29/2025 | $82.15 | $82.08 (-0.09%) | $82.56 | $81.33 | 1.05 M | $3.97 B |
| 12/26/2025 | $82.85 | $81.98 (-1.05%) | $82.85 | $81.81 | 711.80 K | $3.97 B |
| 12/24/2025 | $82.43 | $82.84 (0.5%) | $83.07 | $82.20 | 390.22 K | $4.01 B |
| 12/23/2025 | $83.49 | $82.43 (-1.27%) | $83.50 | $81.81 | 943.00 K | $3.99 B |
| 12/22/2025 | $85.50 | $83.35 (-2.51%) | $85.64 | $83.21 | 1.15 M | $4.03 B |
| 12/19/2025 | $85.56 | $85.70 (0.16%) | $87.37 | $85.20 | 1.51 M | $4.15 B |
| 12/18/2025 | $87.39 | $86.07 (-1.51%) | $88.05 | $85.54 | 772.42 K | $4.16 B |
| 12/17/2025 | $86.30 | $87.69 (1.61%) | $87.90 | $85.88 | 917.33 K | $4.24 B |
| 12/16/2025 | $88.15 | $86.15 (-2.27%) | $88.50 | $85.97 | 1.10 M | $4.17 B |
| 12/15/2025 | $88.01 | $88.02 (0.01%) | $89.76 | $88.00 | 1.33 M | $4.26 B |
| 12/12/2025 | $87.98 | $86.89 (-1.24%) | $88.25 | $86.62 | 870.20 K | $4.20 B |
| 12/11/2025 | $87.14 | $87.58 (0.5%) | $88.85 | $87.10 | 1.09 M | $4.24 B |
| 12/10/2025 | $86.39 | $85.96 (-0.5%) | $86.84 | $84.54 | 1.05 M | $4.16 B |
| 12/09/2025 | $85.89 | $86.28 (0.45%) | $86.88 | $85.75 | 671.70 K | $4.17 B |
| 12/08/2025 | $84.60 | $85.31 (0.84%) | $85.87 | $83.09 | 936.56 K | $4.13 B |
| 12/05/2025 | $85.55 | $84.71 (-0.98%) | $86.67 | $84.28 | 773.00 K | $4.10 B |
| 12/04/2025 | $83.20 | $85.21 (2.42%) | $86.30 | $83.20 | 1.22 M | $4.12 B |
| 12/03/2025 | $81.61 | $82.67 (1.3%) | $83.44 | $81.61 | 963.50 K | $4.00 B |
| 12/02/2025 | $83.82 | $81.51 (-2.76%) | $83.91 | $80.91 | 1.20 M | $3.94 B |
| 12/01/2025 | $83.40 | $83.63 (0.28%) | $83.97 | $82.70 | 900.65 K | $4.05 B |
| 11/28/2025 | $83.20 | $83.32 (0.14%) | $83.74 | $82.40 | 460.82 K | $4.03 B |
| 11/26/2025 | $84.02 | $82.99 (-1.23%) | $84.82 | $82.82 | 901.76 K | $4.02 B |
| 11/25/2025 | $85.36 | $83.85 (-1.77%) | $86.32 | $83.79 | 844.01 K | $4.06 B |
| 11/24/2025 | $86.21 | $84.94 (-1.47%) | $86.55 | $84.39 | 978.40 K | $4.11 B |
| 11/21/2025 | $85.61 | $86.37 (0.89%) | $87.68 | $85.02 | 796.24 K | $4.18 B |
| 11/20/2025 | $87.62 | $85.61 (-2.29%) | $88.54 | $85.33 | 945.19 K | $4.14 B |
| 11/19/2025 | $88.02 | $87.66 (-0.41%) | $88.02 | $86.76 | 724.72 K | $4.24 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.
