5 DAY PERFORMANCE
+3.88%
1 MONTH PERFORMANCE
+2.78%
3 MONTH PERFORMANCE
+15.79%
6 MONTH PERFORMANCE
-6.77%
YEAR-TO-DATE PERFORMANCE
+2.93%
1 YEAR PERFORMANCE
+62.48%
Cal-Maine Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $106.90 | $105.94 (-0.9%) | $107.75 | $105.20 | 713.11 K | $5.17 B |
| 07/17/2025 | $104.60 | $106.81 (2.11%) | $106.94 | $103.82 | 1.11 M | $5.21 B |
| 07/16/2025 | $103.71 | $104.49 (0.75%) | $105.30 | $103.31 | 775.21 K | $5.10 B |
| 07/15/2025 | $102.65 | $102.78 (0.13%) | $105.82 | $102.57 | 896.67 K | $5.02 B |
| 07/14/2025 | $101.34 | $101.98 (0.63%) | $102.76 | $100.52 | 443.20 K | $4.98 B |
| 07/11/2025 | $101.15 | $100.52 (-0.62%) | $101.92 | $98.31 | 701.50 K | $4.91 B |
| 07/10/2025 | $101.61 | $100.74 (-0.86%) | $102.60 | $100.71 | 507.23 K | $4.92 B |
| 07/09/2025 | $102.37 | $101.61 (-0.74%) | $102.39 | $99.95 | 519.73 K | $4.96 B |
| 07/08/2025 | $101.43 | $102.37 (0.93%) | $102.91 | $100.54 | 555.43 K | $5.00 B |
| 07/07/2025 | $102.68 | $101.16 (-1.48%) | $102.80 | $99.26 | 739.90 K | $4.94 B |
| 07/03/2025 | $103.03 | $102.90 (-0.13%) | $103.50 | $101.34 | 433.10 K | $5.02 B |
| 07/02/2025 | $101.92 | $103.17 (1.23%) | $103.40 | $100.84 | 907.20 K | $5.03 B |
| 07/01/2025 | $99.38 | $101.88 (2.52%) | $103.13 | $98.85 | 881.89 K | $4.97 B |
| 06/30/2025 | $99.50 | $99.63 (0.13%) | $100.40 | $98.05 | 924.16 K | $4.86 B |
| 06/27/2025 | $98.50 | $99.16 (0.67%) | $99.76 | $97.00 | 1.85 M | $4.84 B |
| 06/26/2025 | $99.38 | $98.58 (-0.8%) | $100.75 | $98.08 | 559.25 K | $4.81 B |
| 06/25/2025 | $102.27 | $99.34 (-2.86%) | $102.27 | $97.28 | 751.10 K | $4.85 B |
| 06/24/2025 | $101.36 | $101.86 (0.49%) | $102.26 | $100.07 | 801.60 K | $4.97 B |
| 06/23/2025 | $101.41 | $101.55 (0.14%) | $102.64 | $99.77 | 741.22 K | $4.96 B |
| 06/20/2025 | $104.06 | $102.10 (-1.88%) | $104.49 | $101.76 | 1.42 M | $4.98 B |
| 06/18/2025 | $100.49 | $103.07 (2.57%) | $103.55 | $100.34 | 783.66 K | $5.03 B |
| 06/17/2025 | $99.31 | $100.61 (1.31%) | $100.89 | $98.77 | 613.67 K | $4.91 B |
| 06/16/2025 | $97.20 | $100.21 (3.1%) | $101.18 | $97.14 | 884.48 K | $4.89 B |
| 06/13/2025 | $95.00 | $96.38 (1.45%) | $97.28 | $94.80 | 642.56 K | $4.70 B |
| 06/12/2025 | $92.55 | $94.83 (2.46%) | $94.98 | $91.70 | 543.95 K | $4.63 B |
| 06/11/2025 | $96.37 | $92.66 (-3.85%) | $97.11 | $92.06 | 864.86 K | $4.52 B |
| 06/10/2025 | $97.36 | $96.10 (-1.29%) | $98.45 | $95.74 | 704.50 K | $4.69 B |
| 06/09/2025 | $98.73 | $97.55 (-1.2%) | $98.73 | $96.33 | 501.31 K | $4.76 B |
| 06/06/2025 | $96.16 | $98.13 (2.05%) | $98.13 | $96.15 | 494.05 K | $4.79 B |
| 06/05/2025 | $95.10 | $95.67 (0.6%) | $95.99 | $94.49 | 523.61 K | $4.67 B |
| 06/04/2025 | $97.11 | $95.40 (-1.76%) | $97.11 | $95.09 | 521.00 K | $4.66 B |
| 06/03/2025 | $96.98 | $97.19 (0.22%) | $97.23 | $94.56 | 822.46 K | $4.74 B |
| 06/02/2025 | $95.51 | $96.91 (1.47%) | $96.93 | $94.89 | 681.91 K | $4.73 B |
| 05/30/2025 | $94.44 | $95.93 (1.58%) | $96.62 | $94.44 | 861.07 K | $4.68 B |
| 05/29/2025 | $93.41 | $94.07 (0.71%) | $94.32 | $92.42 | 555.04 K | $4.59 B |
| 05/28/2025 | $95.37 | $93.45 (-2.01%) | $95.43 | $93.03 | 489.86 K | $4.56 B |
| 05/27/2025 | $96.18 | $95.52 (-0.69%) | $96.67 | $95.33 | 550.09 K | $4.66 B |
| 05/23/2025 | $95.01 | $95.10 (0.09%) | $96.05 | $94.42 | 496.46 K | $4.64 B |
| 05/22/2025 | $96.84 | $95.01 (-1.89%) | $97.18 | $94.32 | 584.47 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 |
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.
