Cal-Maine Foods, Inc. - CALM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	81.61	82.67	82.67	83.44	81.61	963,500
December 02, 2025	83.82	81.51	81.51	83.91	80.92	1.1M
December 01, 2025	83.4	83.63	83.63	83.97	82.7	900,651
November 28, 2025	83.2	83.32	83.32	83.74	82.4	460,816
November 26, 2025	84.02	82.99	82.99	84.82	82.82	901,757
November 25, 2025	85.36	83.85	83.85	86.32	83.79	844,010
November 24, 2025	86.21	84.94	84.94	86.55	84.39	978,400
November 21, 2025	85.61	86.37	86.37	87.68	85.02	796,238
November 20, 2025	87.62	85.61	85.61	88.54	85.33	945,194
November 19, 2025	88.02	87.66	87.66	88.02	86.76	724,724
November 18, 2025	87.87	87.96	87.96	88.39	87.18	644,841
November 17, 2025	90.5	88.01	88.01	90.57	87.64	761,200
November 14, 2025	91.82	90.47	90.47	91.99	89.75	575,700
November 13, 2025	91.18	91.57	91.57	92.32	90.84	657,636
November 12, 2025	90.74	90.94	90.94	91.86	90.31	891,300
November 11, 2025	88.67	89.93	89.93	90.37	88.67	642,200
November 10, 2025	89.12	88.67	88.67	89.5	88.1	561,300
November 07, 2025	88.15	88.72	88.72	88.78	87.32	770,100
November 06, 2025	88.36	87.95	87.95	89.24	87.4	618,203
November 05, 2025	88.96	88.56	88.56	90	88.38	658,544
November 04, 2025	89.2	88.85	88.85	90.3	87.81	1.12M
November 03, 2025	87.8	88.46	88.46	89.2	87.11	830,246
October 31, 2025	86.99	87.8	87.8	88.14	86.25	811,854
October 30, 2025	85.81	86.87	86.87	88.2	85.25	1.02M
October 29, 2025	86.16	87.12	87.12	87.7	85.56	1.11M
October 28, 2025	90.4	88.2	88.2	90.59	88.17	984,295
October 27, 2025	90.5	90.49	90.49	91.1	89.75	844,598
October 24, 2025	89.99	90.01	90.01	90.97	89.83	639,459
October 23, 2025	91.08	89.35	89.35	91.08	87.68	958,404
October 22, 2025	90.25	91.15	91.15	91.48	89.53	824,300
October 21, 2025	90.18	90.25	90.25	91.86	89.12	999,133
October 20, 2025	95.26	91.25	91.25	95.57	91.12	1.03M
October 17, 2025	92.29	94.56	94.56	94.71	92.29	669,838
October 16, 2025	93.05	91.86	91.86	93.47	91.8	969,149
October 15, 2025	93.73	93.05	93.05	94.54	92.34	756,240
October 14, 2025	91.86	93.26	93.26	94.03	91.8	801,241
October 13, 2025	94.54	92.03	92.03	95.56	91.94	1.24M
October 10, 2025	92.36	94.43	94.43	94.77	91.5	1.28M
October 09, 2025	92.12	91.55	91.55	93.14	91.5	631,141
October 08, 2025	93.01	92.12	92.12	93.12	91.49	1.48M
October 07, 2025	94.6	92.87	92.87	94.6	92.25	1.23M
October 06, 2025	92.5	92.77	92.77	94.12	92	1.48M
October 03, 2025	92.78	92.56	92.56	94.8	92.27	1.81M
October 02, 2025	92.06	92.58	92.58	93.68	89.94	1.74M
October 01, 2025	87	92.96	92.96	94.36	86.64	2.32M
September 30, 2025	96.31	94.1	94.1	96.59	93.75	1.61M
September 29, 2025	98.44	96.12	96.12	98.44	95.13	1.38M
September 26, 2025	100.35	98.43	98.43	101.86	98.05	1.58M
September 25, 2025	97.31	97.49	97.49	97.84	94.5	1.48M
September 24, 2025	97	97.22	97.22	98.55	96.24	880,200
September 23, 2025	99.38	96.85	96.85	99.72	96.57	862,038
September 22, 2025	99.95	99.47	99.47	100.19	97.9	1.49M
September 19, 2025	104.81	100	100	104.81	99.5	1.89M
September 18, 2025	103.01	104.47	104.47	105.28	102.49	767,978
September 17, 2025	102.87	103.52	103.52	104.4	101.94	831,640
September 16, 2025	108.51	103.01	103.01	108.81	101.6	1.23M
September 15, 2025	110.56	108.49	108.49	110.87	108.38	494,400
September 12, 2025	110.25	110.64	110.64	111.62	109.9	417,254
September 11, 2025	109.91	111.01	111.01	111.76	109.36	420,126
September 10, 2025	108.03	109.5	109.5	109.53	106.32	749,622

Cal-Maine Foods, Inc. (CALM) NASDAQ