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

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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	104.42	694,462	104.42
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
7/23/2025	113.18	126.40	113.00	119.16	3,855,622	116.56
7/22/2025	105.99	107.03	104.19	104.71	1,078,146	102.42
7/21/2025	106.27	109.28	105.97	106.17	877,736	103.85
7/18/2025	106.90	107.75	105.20	105.94	713,107	103.63
7/17/2025	104.60	106.94	103.82	106.81	1,111,379	104.48
7/16/2025	103.71	105.30	103.31	104.49	774,047	102.21
7/15/2025	102.65	105.81	102.57	102.78	896,614	100.54
7/14/2025	101.34	102.76	100.52	101.98	443,203	99.75
7/11/2025	101.15	101.92	98.31	100.52	701,500	98.33
7/10/2025	101.61	102.59	100.71	100.74	507,221	98.54
7/09/2025	102.37	102.39	99.95	101.61	519,730	99.39
7/08/2025	101.43	102.91	100.54	102.37	555,329	100.14
7/07/2025	102.68	102.80	99.26	101.16	739,899	98.95
7/03/2025	103.03	103.50	101.34	102.90	433,063	100.66
7/02/2025	101.92	103.13	100.83	103.17	907,198	100.92
7/01/2025	99.38	103.13	98.84	101.88	881,776	99.66
6/30/2025	99.50	100.40	98.05	99.63	924,155	97.46
6/27/2025	98.50	99.76	97.00	99.16	1,849,394	97.00
6/26/2025	99.38	100.75	98.08	98.58	559,242	96.43
6/25/2025	102.27	102.27	97.28	99.34	751,100	97.17
6/24/2025	101.36	102.26	100.07	101.86	801,565	99.64
6/23/2025	101.41	102.64	99.77	101.55	741,077	99.33
6/20/2025	104.06	104.49	101.76	102.10	1,419,838	99.87
6/18/2025	100.49	103.55	100.34	103.07	783,656	100.82
6/17/2025	99.31	100.89	98.77	100.61	613,652	98.41
6/16/2025	97.20	101.18	97.14	100.21	884,472	98.02
6/13/2025	95.00	97.28	94.80	96.38	642,562	94.28
6/12/2025	92.55	94.98	91.70	94.83	543,950	92.76
6/11/2025	96.37	97.11	92.19	92.66	864,713	90.64
6/10/2025	97.36	98.45	95.74	96.10	704,451	94.00
6/09/2025	98.73	98.73	96.33	97.55	501,305	95.42
6/06/2025	96.16	98.13	96.15	98.13	494,053	95.99
6/05/2025	95.10	95.99	94.49	95.67	523,608	93.58
6/04/2025	97.11	97.11	95.09	95.40	520,958	93.32
6/03/2025	96.98	97.23	94.56	97.19	822,261	95.07
6/02/2025	95.51	96.93	94.89	96.91	681,895	94.80