5 DAY PERFORMANCE
-8.41%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
+37.56%
6 MONTH PERFORMANCE
+76.42%
YEAR-TO-DATE PERFORMANCE
+79.13%
1 YEAR PERFORMANCE
+83.31%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $103.03 | $102.89 (-0.14%) | $105.30 | $102.29 | 1.85 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 |
| 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 |