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

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	90.76	95.41	90.25	91.57	1,222,513	91.57
4/03/2025	90.73	93.75	90.26	92.97	833,297	92.97
4/02/2025	90.07	93.48	90.07	93.08	713,818	93.08
4/01/2025	91.04	92.65	89.02	91.40	955,007	91.40
3/31/2025	89.50	92.29	89.37	90.90	770,027	90.90
3/28/2025	92.42	93.14	90.37	91.01	544,201	91.01
3/27/2025	92.66	93.84	91.88	92.21	556,390	92.21
3/26/2025	93.86	94.00	92.19	92.80	751,634	92.80
3/25/2025	92.93	94.15	91.50	94.03	914,101	94.03
3/24/2025	90.00	93.30	89.46	93.20	766,528	93.20
3/21/2025	88.21	89.31	86.88	89.20	1,669,304	89.20
3/20/2025	89.50	89.50	87.14	88.72	878,179	88.72
3/19/2025	87.61	89.70	87.02	89.39	982,290	89.39
3/18/2025	91.95	91.95	87.28	87.97	1,070,849	87.97
3/17/2025	84.51	92.37	84.51	91.70	1,685,835	91.70
3/14/2025	80.87	83.03	80.07	83.03	801,229	83.03
3/13/2025	86.46	86.46	79.55	80.87	1,125,273	80.87
3/12/2025	88.43	88.50	83.60	86.46	1,241,503	86.46
3/11/2025	86.67	89.20	85.37	87.63	640,762	87.63
3/10/2025	86.03	89.24	86.03	87.37	1,065,548	87.37
3/07/2025	82.86	87.88	82.56	87.18	1,149,636	87.18
3/06/2025	83.40	83.97	81.47	82.65	1,692,830	82.65
3/05/2025	87.91	88.68	84.01	84.19	1,020,613	84.19
3/04/2025	89.54	90.01	87.66	88.54	973,004	88.54
3/03/2025	90.46	91.49	88.90	90.46	780,186	90.46
2/28/2025	89.60	91.14	89.29	90.39	1,191,557	90.39
2/27/2025	87.92	89.86	86.78	88.78	957,985	88.78
2/26/2025	90.28	94.41	86.71	87.89	1,669,882	87.89
2/25/2025	89.34	90.22	86.76	88.07	1,075,650	88.07
2/24/2025	91.27	92.35	89.20	89.34	756,436	89.34
2/21/2025	90.96	91.64	88.35	91.04	950,178	91.04
2/20/2025	91.20	91.95	88.63	90.11	985,639	90.11
2/19/2025	90.95	92.93	89.16	92.04	1,142,140	92.04
2/18/2025	95.33	96.11	88.12	90.96	2,343,524	90.96
2/14/2025	108.11	108.92	94.00	95.10	2,081,550	95.10
2/13/2025	106.65	109.33	104.15	108.60	1,012,339	108.60
2/12/2025	112.60	115.94	106.02	106.15	1,267,293	106.15
2/11/2025	109.74	114.15	109.74	113.98	725,815	113.98
2/10/2025	109.63	110.34	106.55	109.41	594,651	109.41
2/07/2025	109.12	110.50	107.36	108.30	703,287	108.30
2/06/2025	107.59	110.08	107.55	108.77	545,925	108.77
2/05/2025	107.30	107.87	105.81	106.78	871,022	106.78
2/04/2025	106.75	109.33	106.19	107.64	1,078,396	107.64
2/03/2025	107.00	109.11	105.33	106.70	960,592	106.70
1/31/2025	113.68	113.68	102.90	107.90	1,947,396	107.90
1/30/2025	112.73	116.36	111.60	115.80	604,392	115.80
1/29/2025	110.24	112.77	109.88	112.38	704,873	112.38
1/28/2025	109.71	112.79	109.71	111.21	684,893	109.72
1/27/2025	106.39	110.25	106.39	109.38	695,039	107.92
1/24/2025	110.00	110.61	104.90	106.70	919,648	105.27
1/23/2025	111.76	114.17	110.08	110.48	568,267	109.00
1/22/2025	114.03	114.75	111.89	112.03	442,957	110.53
1/21/2025	114.65	116.41	111.81	114.23	574,861	112.70
1/17/2025	112.17	114.40	111.90	113.63	583,966	112.11
1/16/2025	112.04	113.70	111.03	111.91	654,511	110.41
1/15/2025	111.27	113.25	108.87	112.51	944,706	111.00
1/14/2025	108.30	110.70	107.34	109.97	854,554	108.50
1/13/2025	102.42	107.61	102.21	107.00	1,168,080	105.57
1/10/2025	105.39	106.45	101.45	101.93	1,041,657	100.56
1/08/2025	109.78	112.53	103.53	104.73	1,826,121	103.33
1/07/2025	104.76	106.13	103.53	103.68	958,015	102.29
1/06/2025	107.54	108.16	103.60	104.75	586,548	103.35