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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	84.15	83.81	83.81	84.15	82.48	725,994
February 19, 2026	82.24	83.58	83.58	84.15	81.87	933,209
February 18, 2026	81.43	82.24	82.24	82.99	80.91	921,719
February 17, 2026	83.8	81.23	81.23	84.15	80.02	769,625
February 13, 2026	83.5	83.44	83.44	85	82	885,000
February 12, 2026	83.19	83.21	83.21	83.5	81.11	1.31M
February 11, 2026	81.99	83.18	83.18	83.58	80.85	1.06M
February 10, 2026	82.3	81.63	81.63	83.87	81.51	1.28M
February 09, 2026	82.51	82.49	82.49	82.95	80.99	1M
February 06, 2026	84.4	82.53	82.53	84.94	82.29	1.16M
February 05, 2026	86.75	84.28	84.28	87	83.9	1.07M
February 04, 2026	85.82	86.67	86.67	89.48	85.56	1.33M
February 03, 2026	83.79	85.21	85.21	86.03	83.71	1.13M
February 02, 2026	83.28	83.91	83.91	84.77	83.2	1.08M
January 30, 2026	82.21	83.53	83.53	83.63	82.04	1.45M
January 29, 2026	81.99	82.5	82.5	84.86	81.98	1.33M
January 28, 2026	83	81.4	81.4	83.29	81.16	1.64M
January 27, 2026	82.22	83.49	83.49	83.67	80.66	1.73M
January 26, 2026	80.35	82.37	82.37	82.41	79.85	1.12M
January 23, 2026	81.94	80.5	80.5	82.8	80.2	1.31M
January 22, 2026	79.35	81.57	81.57	82.05	79.26	1.85M
January 21, 2026	77.28	79.5	79.5	79.6	76.57	1.47M
January 20, 2026	77.95	77.44	77.44	77.98	75.72	1.68M
January 16, 2026	76.56	77.92	77.92	77.99	75.76	1.76M
January 15, 2026	72.9	77.12	77.12	77.16	72.85	2.1M
January 14, 2026	72.45	73.67	73.67	73.76	71.92	1.93M
January 13, 2026	74	72.44	72.44	74.33	72.16	1.52M
January 12, 2026	73.9	73.86	73.86	75.4	73.5	1.75M
January 09, 2026	75.04	73.68	73.68	75.44	72.52	2.23M
January 08, 2026	77.24	75.46	75.46	77.59	75.45	2.03M
January 07, 2026	81.83	77.81	77.81	82.66	74.74	3.15M
January 06, 2026	79.79	79.08	79.08	80.29	77.31	1.88M
January 05, 2026	78.53	79.07	79.07	79.67	78.28	1.41M
January 02, 2026	79.98	78.47	78.47	80.19	78.33	938,243
December 31, 2025	80.6	79.57	79.57	80.6	79.4	889,000
December 30, 2025	81.5	80.52	80.52	81.67	79.24	1.65M
December 29, 2025	82.15	82.08	82.08	82.56	81.33	1.05M
December 26, 2025	82.85	81.98	81.98	82.85	81.81	711,800
December 24, 2025	82.43	82.84	82.84	83.07	82.2	389,966
December 23, 2025	83.49	82.43	82.43	83.5	81.81	934,163
December 22, 2025	85.5	83.35	83.35	85.64	83.21	1.15M
December 19, 2025	85.6	85.7	85.7	87.28	85.34	1.27M
December 18, 2025	87.39	86.07	86.07	88.05	85.54	772,419
December 17, 2025	86.3	87.69	87.69	87.9	85.88	912,202
December 16, 2025	88.15	86.15	86.15	88.5	85.97	1.1M
December 15, 2025	88.01	88.02	88.02	89.76	88	1.33M
December 12, 2025	88	86.87	86.87	88.25	86.62	733,426
December 11, 2025	87.14	87.58	87.58	88.85	87.1	1.06M
December 10, 2025	86.39	85.96	85.96	86.84	84.54	1.05M
December 09, 2025	85.89	86.28	86.28	86.88	85.75	671,700
December 08, 2025	84.6	85.31	85.31	85.87	83.09	936,556
December 05, 2025	85.55	84.71	84.71	86.67	84.28	772,979
December 04, 2025	83.2	85.21	85.21	86.3	83.2	1.22M
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

Cal-Maine Foods, Inc. (CALM) NASDAQ