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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	111.01	108.68	108.68	112.13	108.61	699,704
September 08, 2025	114.18	111.54	111.54	115.28	111.44	598,320
September 05, 2025	113.5	113.83	113.83	115.49	113.45	720,534
September 04, 2025	111.12	113.07	113.07	113.35	110.41	678,303
September 03, 2025	116.05	110.6	110.6	116.44	109.92	922,523
September 02, 2025	115.64	116.01	116.01	116.58	115.1	768,032
August 29, 2025	115.87	115.64	115.64	116.61	115.28	544,427
August 28, 2025	116.74	115.4	115.4	116.74	114.86	470,919
August 27, 2025	114.96	116.8	116.8	116.99	114.59	493,502
August 26, 2025	114.46	114.99	114.99	115.88	113.17	676,211
August 25, 2025	116.34	115.43	115.43	117.45	114.56	585,355
August 22, 2025	113.82	116.04	116.04	116.63	113.46	740,641
August 21, 2025	113.31	113.25	113.25	114.4	111.97	700,800
August 20, 2025	111.09	114.2	114.2	114.26	110.87	803,294
August 19, 2025	108.8	110.06	110.06	110.64	108.74	558,742
August 18, 2025	111	108.9	108.9	112.88	108.7	832,727
August 15, 2025	108.36	110.65	110.65	111.1	108.3	1.09M
August 14, 2025	108.39	107.99	107.99	109.01	106.5	490,006
August 13, 2025	107.85	109.65	109.65	110.1	106.88	1.05M
August 12, 2025	107.14	107.83	107.83	107.93	105.86	455,226
August 11, 2025	107.62	107.53	107.53	109	106.25	749,732
August 08, 2025	105.93	107.74	107.74	108.55	105.93	723,800
August 07, 2025	104.19	105.76	105.76	106.04	103.75	572,733
August 06, 2025	105.01	104.45	104.45	105.24	103.42	694,500
August 05, 2025	103.65	105.03	105.03	106.29	103.63	864,535
August 04, 2025	106.07	103.61	103.61	107.18	102	1.3M
August 01, 2025	110.11	107.88	105.53	110.44	106.38	927,144
July 31, 2025	111.45	111.14	108.71	112.25	110.12	857,321
July 30, 2025	109.01	111.16	108.73	112.17	108.56	1.48M
July 29, 2025	104.36	108.15	105.79	108.38	104.2	1.11M
July 28, 2025	105	104.36	102.08	107.12	103.32	1.12M
July 25, 2025	106.72	104.92	104.92	107.53	102.74	1.32M
July 24, 2025	119.17	105.88	105.88	119.17	105.47	1.66M
July 23, 2025	113.18	119.16	119.16	126.4	113	3.86M
July 22, 2025	106	104.71	104.71	106.99	104.19	1.07M
July 21, 2025	106.27	106.17	106.17	109.28	105.97	878,600
July 18, 2025	106.9	105.94	105.94	107.75	105.2	713,107
July 17, 2025	104.6	106.81	106.81	106.94	103.82	1.11M
July 16, 2025	103.71	104.49	104.49	105.3	103.31	775,211
July 15, 2025	102.65	102.78	102.78	105.82	102.57	896,674
July 14, 2025	101.34	101.98	101.98	102.76	100.52	443,203
July 11, 2025	101.15	100.52	100.52	101.92	98.31	701,500
July 10, 2025	101.61	100.74	100.74	102.6	100.71	507,225
July 09, 2025	102.37	101.61	101.61	102.39	99.95	519,730
July 08, 2025	101.43	102.37	102.37	102.91	100.54	555,429
July 07, 2025	102.68	101.16	101.16	102.8	99.26	739,900
July 03, 2025	103.03	102.9	102.9	103.5	101.34	433,100

Cal-Maine Foods, Inc. (CALM) NASDAQ