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

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

Date Range:

2025-08-02 - 2025-11-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	86.99	88.14	86.25	87.80	811,854	87.80
10/30/2025	85.81	88.20	85.25	86.87	1,020,720	86.87
10/29/2025	86.16	87.69	85.56	87.12	1,108,315	87.12
10/28/2025	90.40	90.59	88.17	88.20	995,618	86.83
10/27/2025	90.50	91.10	89.75	90.49	844,573	89.08
10/24/2025	89.99	91.19	89.83	90.01	645,078	88.61
10/23/2025	91.08	91.08	87.68	89.35	959,107	87.96
10/22/2025	90.25	91.48	89.53	91.15	823,616	89.73
10/21/2025	90.18	91.86	89.90	90.25	1,003,377	88.85
10/20/2025	95.26	95.57	91.12	91.25	1,030,277	89.83
10/17/2025	92.29	94.71	92.29	94.56	669,838	93.09
10/16/2025	93.05	93.47	91.80	91.86	968,460	90.43
10/15/2025	93.73	94.54	92.33	93.05	756,236	91.60
10/14/2025	91.86	94.03	91.80	93.26	801,241	91.81
10/13/2025	94.54	95.56	91.94	92.03	1,240,958	90.60
10/10/2025	92.36	94.77	91.50	94.43	1,280,007	92.96
10/09/2025	92.12	93.14	91.50	91.55	842,150	90.13
10/08/2025	93.01	93.12	91.49	92.12	1,476,775	90.69
10/07/2025	94.60	94.60	92.25	92.87	1,227,031	91.43
10/06/2025	92.50	94.12	92.00	92.77	1,477,678	91.33
10/03/2025	92.78	94.80	92.27	92.56	1,813,321	91.12
10/02/2025	92.06	93.68	89.94	92.58	1,736,464	91.14
10/01/2025	87.00	94.36	86.64	92.96	2,323,076	91.52
9/30/2025	96.31	96.59	93.75	94.10	1,612,119	92.64
9/29/2025	98.44	98.44	95.13	96.12	1,384,525	94.63
9/26/2025	100.35	101.86	98.05	98.43	1,591,400	96.90
9/25/2025	97.31	97.84	94.50	97.49	1,482,566	95.97
9/24/2025	97.00	98.55	96.24	97.22	880,148	95.71
9/23/2025	99.38	99.72	96.57	96.85	862,027	95.34
9/22/2025	99.95	100.19	97.90	99.47	1,492,526	97.92
9/19/2025	104.81	104.81	99.50	100.00	1,892,286	98.45
9/18/2025	103.01	105.28	102.49	104.47	767,978	102.85
9/17/2025	102.87	104.40	101.94	103.52	831,607	101.91
9/16/2025	108.51	108.81	101.60	103.01	1,229,737	101.41
9/15/2025	110.56	110.87	108.38	108.49	494,103	106.80
9/12/2025	110.25	111.61	109.90	110.64	417,254	108.92
9/11/2025	109.91	111.76	109.36	111.01	419,801	109.28
9/10/2025	108.03	109.53	106.32	109.50	749,619	107.80
9/09/2025	111.01	112.14	108.61	108.68	699,578	106.99
9/08/2025	114.18	115.28	111.46	111.54	598,469	109.81
9/05/2025	113.50	115.49	113.45	113.83	720,534	112.06
9/04/2025	111.12	113.34	110.41	113.07	678,305	111.31
9/03/2025	116.05	116.44	109.92	110.60	922,507	108.88
9/02/2025	115.64	116.58	115.10	116.01	768,031	114.21
8/29/2025	115.87	116.61	115.28	115.64	544,427	113.84
8/28/2025	116.74	116.74	114.86	115.40	470,919	113.61
8/27/2025	114.96	116.99	114.59	116.80	493,502	114.98
8/26/2025	114.46	115.88	113.17	114.99	676,204	113.20
8/25/2025	116.33	117.45	114.56	115.42	585,335	113.63
8/22/2025	113.82	116.63	113.46	116.04	740,641	114.24
8/21/2025	113.31	114.40	111.97	113.25	700,773	111.49
8/20/2025	111.09	114.26	110.86	114.20	803,139	112.42
8/19/2025	108.80	110.64	108.74	110.06	558,592	108.35
8/18/2025	111.00	112.88	108.70	108.90	832,727	107.21
8/15/2025	108.36	111.10	108.30	110.65	1,086,165	108.93
8/14/2025	108.39	109.01	106.50	107.99	489,947	106.31
8/13/2025	107.85	110.10	106.88	109.65	1,052,447	107.95
8/12/2025	107.14	107.93	105.86	107.83	455,196	106.15
8/11/2025	107.62	109.00	106.25	107.53	749,723	105.86
8/08/2025	105.93	108.55	105.93	107.74	723,771	106.06
8/07/2025	104.19	106.04	103.75	105.76	572,733	104.12
8/06/2025	105.01	105.24	103.42	104.45	694,462	102.83
8/05/2025	103.65	106.28	103.63	105.03	864,331	103.40
8/04/2025	106.07	107.18	102.00	103.61	1,295,807	102.00