Cal-Maine Foods, Inc. - Common Stock (CALM)

Historical Prices For Cal-Maine Foods, Inc. - Common Stock (CALM)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	91.08	91.08	87.68	89.35	959,107	89.35
10/22/2025	90.25	91.48	89.53	91.15	823,616	91.15
10/21/2025	90.18	91.86	89.90	90.25	1,003,377	90.25
10/20/2025	95.26	95.57	91.12	91.25	1,030,277	91.25
10/17/2025	92.29	94.71	92.29	94.56	669,838	94.56
10/16/2025	93.05	93.47	91.80	91.86	968,460	91.86
10/15/2025	93.73	94.54	92.33	93.05	756,236	93.05
10/14/2025	91.86	94.03	91.80	93.26	801,241	93.26
10/13/2025	94.54	95.56	91.94	92.03	1,240,958	92.03
10/10/2025	92.36	94.77	91.50	94.43	1,280,007	94.43
10/09/2025	92.12	93.14	91.50	91.55	842,150	91.55
10/08/2025	93.01	93.12	91.49	92.12	1,476,775	92.12
10/07/2025	94.60	94.60	92.25	92.87	1,227,031	92.87
10/06/2025	92.50	94.12	92.00	92.77	1,477,678	92.77
10/03/2025	92.78	94.80	92.27	92.56	1,813,321	92.56
10/02/2025	92.06	93.68	89.94	92.58	1,736,464	92.58
10/01/2025	87.00	94.36	86.64	92.96	2,323,076	92.96
9/30/2025	96.31	96.59	93.75	94.10	1,612,119	94.10
9/29/2025	98.44	98.44	95.13	96.12	1,384,525	96.12
9/26/2025	100.35	101.86	98.05	98.43	1,591,400	98.43
9/25/2025	97.31	97.84	94.50	97.49	1,482,566	97.49
9/24/2025	97.00	98.55	96.24	97.22	880,148	97.22
9/23/2025	99.38	99.72	96.57	96.85	862,027	96.85
9/22/2025	99.95	100.19	97.90	99.47	1,492,526	99.47
9/19/2025	104.81	104.81	99.50	100.00	1,892,286	100.00
9/18/2025	103.01	105.28	102.49	104.47	767,978	104.47
9/17/2025	102.87	104.40	101.94	103.52	831,607	103.52
9/16/2025	108.51	108.81	101.60	103.01	1,229,737	103.01
9/15/2025	110.56	110.87	108.38	108.49	494,103	108.49
9/12/2025	110.25	111.61	109.90	110.64	417,254	110.64
9/11/2025	109.91	111.76	109.36	111.01	419,801	111.01
9/10/2025	108.03	109.53	106.32	109.50	749,619	109.50
9/09/2025	111.01	112.14	108.61	108.68	699,578	108.68
9/08/2025	114.18	115.28	111.46	111.54	598,469	111.54
9/05/2025	113.50	115.49	113.45	113.83	720,534	113.83
9/04/2025	111.12	113.34	110.41	113.07	678,305	113.07
9/03/2025	116.05	116.44	109.92	110.60	922,507	110.60
9/02/2025	115.64	116.58	115.10	116.01	768,031	116.01
8/29/2025	115.87	116.61	115.28	115.64	544,427	115.64
8/28/2025	116.74	116.74	114.86	115.40	470,919	115.40
8/27/2025	114.96	116.99	114.59	116.80	493,502	116.80
8/26/2025	114.46	115.88	113.17	114.99	676,204	114.99
8/25/2025	116.33	117.45	114.56	115.42	585,335	115.42
8/22/2025	113.82	116.63	113.46	116.04	740,641	116.04
8/21/2025	113.31	114.40	111.97	113.25	700,773	113.25
8/20/2025	111.09	114.26	110.86	114.20	803,139	114.20
8/19/2025	108.80	110.64	108.74	110.06	558,592	110.06
8/18/2025	111.00	112.88	108.70	108.90	832,727	108.90
8/15/2025	108.36	111.10	108.30	110.65	1,086,165	110.65
8/14/2025	108.39	109.01	106.50	107.99	489,947	107.99
8/13/2025	107.85	110.10	106.88	109.65	1,052,447	109.65
8/12/2025	107.14	107.93	105.86	107.83	455,196	107.83
8/11/2025	107.62	109.00	106.25	107.53	749,723	107.53
8/08/2025	105.93	108.55	105.93	107.74	723,771	107.74
8/07/2025	104.19	106.04	103.75	105.76	572,733	105.76
8/06/2025	105.01	105.24	103.42	104.45	694,462	104.45
8/05/2025	103.65	106.28	103.63	105.03	864,331	105.03
8/04/2025	106.07	107.18	102.00	103.61	1,295,807	103.61
8/01/2025	110.11	110.44	106.38	107.88	927,244	105.53
7/31/2025	111.45	112.25	110.12	111.14	857,309	108.72
7/30/2025	109.01	112.17	108.56	111.16	1,475,887	108.73
7/29/2025	104.36	108.38	104.20	108.15	1,113,037	105.79
7/28/2025	105.00	107.12	103.32	104.36	1,121,960	102.08
7/25/2025	106.72	107.53	102.74	104.92	1,320,132	102.63
7/24/2025	119.17	119.17	105.47	105.88	1,658,449	103.57