NasdaqGS - Delayed Quote USD

Cal-Maine Foods, Inc. (CALM)

98.13

+2.46

+(2.57%)

At close: June 6 at 4:00:01 PM EDT

98.66

+0.53

+(0.54%)

After hours: June 6 at 7:57:45 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jun 6, 2025	96.16	98.13	96.15	98.13	98.13	493,900
Jun 5, 2025	95.10	95.99	94.49	95.67	95.67	523,600
Jun 4, 2025	97.11	97.11	95.09	95.40	95.40	521,000
Jun 3, 2025	96.98	97.23	94.56	97.19	97.19	822,200
Jun 2, 2025	95.51	96.93	94.89	96.91	96.91	681,900
May 30, 2025	94.44	96.62	94.44	95.93	95.93	861,000
May 29, 2025	93.41	94.32	92.42	94.07	94.07	555,000
May 28, 2025	95.37	95.43	93.03	93.45	93.45	489,600
May 27, 2025	96.18	96.67	95.33	95.52	95.52	549,900
May 23, 2025	95.01	96.05	94.42	95.10	95.10	496,400
May 22, 2025	96.84	97.18	94.32	95.01	95.01	584,400
May 21, 2025	96.11	97.91	95.85	96.77	96.77	698,000
May 20, 2025	97.36	97.65	96.14	96.36	96.36	752,600
May 19, 2025	99.22	100.54	96.85	97.17	97.17	990,000
May 16, 2025	97.32	100.00	97.30	99.64	99.64	849,100
May 15, 2025	94.30	97.48	94.08	97.01	97.01	1,145,600
May 14, 2025	94.44	94.91	93.37	94.30	94.30	773,800
May 13, 2025	93.42	95.35	92.96	93.95	93.95	774,900
May 12, 2025	92.00	93.51	91.72	92.67	92.67	831,500
May 9, 2025	91.00	91.86	90.07	91.23	91.23	574,700
May 8, 2025	95.55	96.94	90.37	90.73	90.73	1,290,700
May 7, 2025	96.99	97.49	95.50	95.55	95.55	673,100
May 6, 2025	93.05	97.05	92.85	96.87	96.87	1,433,100
May 5, 2025	92.50	93.46	91.42	92.80	92.80	909,400
May 2, 2025	92.69	94.00	92.19	92.91	92.91	748,700
May 1, 2025	92.84	93.80	90.55	92.48	92.48	998,300
Apr 30, 2025	3.456 Dividend
Apr 30, 2025	92.54	94.56	90.55	93.37	93.37	1,209,200
Apr 29, 2025	95.32	97.12	93.89	96.84	93.38	936,900
Apr 28, 2025	96.23	96.40	93.72	95.50	92.09	982,600
Apr 25, 2025	93.01	95.13	91.37	94.81	91.43	775,300
Apr 24, 2025	93.01	93.91	91.77	92.68	89.37	844,600
Apr 23, 2025	93.60	94.50	92.42	93.30	89.97	1,363,800
Apr 22, 2025	91.12	94.15	90.51	93.10	89.78	1,240,000
Apr 21, 2025	91.14	91.91	89.30	90.17	86.95	1,130,200
Apr 17, 2025	93.02	93.34	91.07	91.49	88.22	1,949,000
Apr 16, 2025	93.50	93.82	91.10	92.50	89.20	3,306,700
Apr 15, 2025	99.85	99.85	95.46	96.55	93.10	622,000
Apr 14, 2025	100.35	100.67	97.34	98.75	95.23	1,035,900
Apr 11, 2025	96.70	99.91	94.68	98.99	95.46	1,275,100
Apr 10, 2025	92.50	95.31	90.84	94.68	91.30	1,490,500
Apr 9, 2025	84.03	95.61	83.11	92.58	89.28	2,818,300
Apr 8, 2025	94.68	94.70	89.44	90.33	87.11	2,090,800
Apr 7, 2025	88.57	94.58	87.49	93.45	90.11	1,515,600
Apr 4, 2025	90.76	95.41	90.25	92.29	89.00	1,222,400
Apr 3, 2025	90.73	93.75	90.26	92.97	89.65	833,300
Apr 2, 2025	90.07	93.48	90.07	93.08	89.76	713,700
Apr 1, 2025	91.04	92.65	89.02	91.40	88.14	955,000
Mar 31, 2025	89.50	92.29	89.37	90.90	87.66	769,900
Mar 28, 2025	92.42	93.14	90.37	91.01	87.76	544,200
Mar 27, 2025	92.66	93.84	91.88	92.21	88.92	556,400
Mar 26, 2025	93.86	94.00	92.19	92.80	89.49	751,600
Mar 25, 2025	92.93	94.15	91.50	94.03	90.67	914,100
Mar 24, 2025	90.00	93.30	89.46	93.20	89.87	766,500
Mar 21, 2025	88.21	89.31	86.88	89.20	86.02	1,669,100
Mar 20, 2025	89.50	89.50	87.14	88.72	85.55	878,200
Mar 19, 2025	87.61	89.71	87.02	89.39	86.20	982,300
Mar 18, 2025	91.95	91.95	87.29	87.97	84.83	1,070,800
Mar 17, 2025	84.51	92.37	84.51	91.70	88.43	1,685,700
Mar 14, 2025	80.87	83.03	80.07	83.03	80.07	800,900
Mar 13, 2025	86.46	86.46	79.55	80.87	77.98	1,125,200
Mar 12, 2025	88.43	88.50	83.60	86.46	83.37	1,241,500
Mar 11, 2025	86.67	89.20	85.37	87.63	84.50	640,800
Mar 10, 2025	86.03	89.24	86.03	87.37	84.25	1,018,500
Mar 7, 2025	82.86	87.88	82.56	87.18	84.07	1,149,600
Mar 6, 2025	83.40	83.97	81.47	82.65	79.70	1,692,800
Mar 5, 2025	87.91	88.68	84.01	84.19	81.19	1,020,600
Mar 4, 2025	89.54	90.01	87.66	88.54	85.38	973,000
Mar 3, 2025	90.46	91.49	88.90	90.46	87.23	780,200
Feb 28, 2025	89.60	91.15	89.29	90.39	87.16	1,191,500
Feb 27, 2025	87.92	89.86	86.78	88.78	85.61	958,000
Feb 26, 2025	90.28	94.41	86.71	87.89	84.75	1,669,800
Feb 25, 2025	89.34	90.22	86.76	88.07	84.93	1,075,700
Feb 24, 2025	91.27	92.35	89.20	89.34	86.15	756,700
Feb 21, 2025	90.96	91.64	88.35	91.04	87.79	950,100
Feb 20, 2025	91.20	91.95	88.63	90.11	86.89	985,600
Feb 19, 2025	90.95	92.93	89.16	92.04	88.76	1,142,100
Feb 18, 2025	95.33	96.11	88.12	90.96	87.71	2,347,300
Feb 14, 2025	108.11	108.92	94.00	95.10	91.71	2,081,500
Feb 13, 2025	106.65	109.33	104.15	108.60	104.72	1,012,300
Feb 12, 2025	112.60	115.94	106.02	106.15	102.36	1,267,300
Feb 11, 2025	109.74	114.15	109.74	113.98	109.91	725,800
Feb 10, 2025	109.63	110.34	106.55	109.41	105.51	594,600
Feb 7, 2025	109.12	110.50	107.36	108.30	104.44	703,300
Feb 6, 2025	107.59	110.08	107.55	108.77	104.89	545,900
Feb 5, 2025	107.30	107.87	105.81	106.78	102.97	871,000
Feb 4, 2025	106.75	109.33	106.19	107.64	103.80	1,078,400
Feb 3, 2025	107.00	109.11	105.33	106.70	102.89	960,600
Jan 31, 2025	113.68	113.68	102.90	107.90	104.05	1,947,400
Jan 30, 2025	112.73	116.36	111.60	115.80	111.67	604,400
Jan 29, 2025	1.489 Dividend
Jan 29, 2025	110.24	112.77	109.88	112.38	108.37	704,900
Jan 28, 2025	109.71	112.79	109.71	111.21	105.81	686,600
Jan 27, 2025	106.39	110.25	106.39	109.38	104.06	695,000
Jan 24, 2025	110.00	110.61	104.90	106.70	101.51	919,600
Jan 23, 2025	111.76	114.17	110.08	110.48	105.11	568,300
Jan 22, 2025	114.03	114.75	111.89	112.03	106.59	442,900
Jan 21, 2025	114.65	116.41	111.81	114.23	108.68	574,900
Jan 17, 2025	112.17	114.40	111.90	113.63	108.11	583,800
Jan 16, 2025	112.04	113.70	111.03	111.91	106.47	654,500
Jan 15, 2025	111.27	113.25	108.87	112.51	107.04	944,700
Jan 14, 2025	108.30	110.70	107.34	109.97	104.63	854,500
Jan 13, 2025	102.42	107.61	102.21	107.00	101.80	1,168,100
Jan 10, 2025	105.39	106.45	101.46	101.93	96.98	1,041,500
Jan 8, 2025	109.78	112.53	103.53	104.73	99.64	1,826,100
Jan 7, 2025	104.76	106.13	103.53	103.68	98.64	967,800
Jan 6, 2025	107.54	108.16	103.60	104.75	99.66	587,000
Jan 3, 2025	105.59	107.76	105.06	107.54	102.31	413,600
Jan 2, 2025	102.80	105.80	102.55	105.63	100.50	412,500
Dec 31, 2024	102.73	104.45	102.14	102.92	97.92	356,700
Dec 30, 2024	101.43	103.59	101.26	102.03	97.07	449,000
Dec 27, 2024	101.42	101.84	98.71	101.14	96.22	413,100
Dec 26, 2024	102.28	102.78	100.92	102.07	97.11	603,400
Dec 24, 2024	100.26	102.79	100.24	102.75	97.76	205,400
Dec 23, 2024	102.98	103.06	98.45	100.59	95.70	638,700
Dec 20, 2024	103.03	105.30	102.29	102.89	97.89	1,905,200
Dec 19, 2024	103.99	105.53	102.73	104.37	99.30	1,051,900
Dec 18, 2024	106.12	107.63	103.17	103.53	98.50	606,200
Dec 17, 2024	111.39	111.55	106.01	106.66	101.48	762,000
Dec 16, 2024	108.74	114.06	108.74	112.24	106.79	800,500
Dec 13, 2024	106.18	108.22	106.04	108.12	102.87	592,200
Dec 12, 2024	105.68	106.79	104.95	105.89	100.74	593,900
Dec 11, 2024	104.74	105.98	103.06	105.76	100.62	629,400
Dec 10, 2024	101.80	105.29	101.45	104.20	99.14	566,800
Dec 9, 2024	99.51	102.00	99.51	101.79	96.84	579,100
Dec 6, 2024	97.66	99.61	96.68	99.22	94.40	447,800
Dec 5, 2024	97.33	98.23	95.60	97.30	92.57	382,100
Dec 4, 2024	98.54	98.69	96.33	97.25	92.52	496,800
Dec 3, 2024	99.00	100.87	97.71	98.64	93.85	348,800
Dec 2, 2024	97.82	98.50	96.64	98.14	93.37	432,500
Nov 29, 2024	98.04	98.90	97.00	97.61	92.87	173,700
Nov 27, 2024	97.00	98.48	96.80	97.15	92.43	339,500
Nov 26, 2024	96.47	97.56	95.64	96.62	91.92	504,800
Nov 25, 2024	98.02	99.63	95.87	96.49	91.80	707,300
Nov 22, 2024	96.03	96.63	95.05	95.96	91.30	380,000
Nov 21, 2024	94.95	96.50	94.07	95.78	91.13	263,800
Nov 20, 2024	94.69	96.00	94.20	94.78	90.17	380,000
Nov 19, 2024	93.52	96.02	93.01	95.14	90.52	487,000
Nov 18, 2024	91.19	94.96	91.19	93.97	89.40	594,300
Nov 15, 2024	90.44	91.88	89.01	90.43	86.04	407,800
Nov 14, 2024	91.29	92.02	89.15	90.44	86.04	363,100
Nov 13, 2024	92.94	93.12	91.20	91.29	86.85	379,300
Nov 12, 2024	91.09	93.17	90.75	92.86	88.35	451,900
Nov 11, 2024	91.43	92.80	90.82	91.03	86.61	338,700
Nov 8, 2024	89.71	91.78	89.56	90.95	86.53	636,300
Nov 7, 2024	90.48	90.96	87.85	89.37	85.03	439,800
Nov 6, 2024	91.00	92.75	89.98	90.71	86.30	659,400
Nov 5, 2024	87.48	88.89	87.06	88.71	84.40	367,400
Nov 4, 2024	87.11	88.49	86.77	87.31	83.07	406,800
Nov 1, 2024	88.09	88.45	86.15	87.11	82.88	434,800
Oct 31, 2024	89.20	90.21	87.70	87.78	83.51	327,800
Oct 30, 2024	1.019 Dividend
Oct 30, 2024	89.40	89.80	88.56	89.00	84.67	315,600
Oct 29, 2024	89.80	90.88	89.24	90.20	84.85	405,200
Oct 28, 2024	89.96	90.91	89.61	90.16	84.81	445,700
Oct 25, 2024	90.40	90.55	89.25	89.43	84.12	322,600
Oct 24, 2024	88.22	90.82	88.05	90.17	84.82	568,800
Oct 23, 2024	88.61	89.63	86.85	88.46	83.21	843,400
Oct 22, 2024	90.76	90.96	87.78	88.56	83.30	776,500
Oct 21, 2024	92.98	93.31	90.85	91.16	85.75	598,800
Oct 18, 2024	94.32	94.76	92.63	92.76	87.25	451,500
Oct 17, 2024	94.18	94.55	93.37	94.40	88.80	455,700
Oct 16, 2024	92.32	95.06	91.61	94.16	88.57	510,700
Oct 15, 2024	89.84	93.05	88.88	92.22	86.75	665,600
Oct 14, 2024	90.14	90.85	89.71	90.56	85.19	497,600
Oct 11, 2024	89.95	90.72	89.20	90.45	85.08	577,100
Oct 10, 2024	90.28	90.67	88.88	89.50	84.19	693,400
Oct 9, 2024	87.59	90.70	87.40	89.90	84.56	864,000
Oct 8, 2024	86.59	87.90	85.34	87.40	82.21	1,138,900
Oct 7, 2024	84.73	87.49	83.50	86.49	81.36	989,700
Oct 4, 2024	79.93	84.67	79.44	84.57	79.55	1,019,500
Oct 3, 2024	75.77	79.75	75.61	79.62	74.89	1,146,300
Oct 2, 2024	76.20	77.05	74.00	75.41	70.93	1,048,500
Oct 1, 2024	75.31	77.11	74.50	76.84	72.28	1,174,000
Sep 30, 2024	74.78	75.46	74.01	74.84	70.40	591,000
Sep 27, 2024	73.36	74.68	73.36	74.65	70.22	455,400
Sep 26, 2024	73.08	73.82	72.48	73.25	68.90	1,083,300
Sep 25, 2024	75.02	75.02	72.87	73.14	68.80	770,200
Sep 24, 2024	74.31	75.64	73.01	74.90	70.45	609,300
Sep 23, 2024	74.52	75.47	73.91	74.61	70.18	381,400
Sep 20, 2024	73.67	75.12	73.34	74.73	70.29	1,263,900
Sep 19, 2024	71.76	73.74	71.50	73.69	69.32	509,500
Sep 18, 2024	70.95	73.37	70.95	71.32	67.09	510,600
Sep 17, 2024	70.43	72.65	70.36	70.95	66.74	500,300
Sep 16, 2024	69.78	70.41	69.24	70.11	65.95	353,000
Sep 13, 2024	69.77	70.19	68.81	69.38	65.26	621,100
Sep 12, 2024	69.35	69.94	68.91	69.35	65.23	352,000
Sep 11, 2024	68.93	69.30	68.55	69.04	64.94	444,700
Sep 10, 2024	68.77	69.33	68.46	69.29	65.18	506,600
Sep 9, 2024	68.75	69.68	68.33	68.45	64.39	444,900
Sep 6, 2024	68.98	69.53	68.22	69.01	64.91	693,800
Sep 5, 2024	69.14	69.51	68.39	68.77	64.69	645,500
Sep 4, 2024	71.17	71.67	68.79	68.94	64.85	502,500
Sep 3, 2024	71.80	72.63	70.88	71.07	66.85	454,200
Aug 30, 2024	72.05	72.17	71.13	72.04	67.76	302,100
Aug 29, 2024	71.60	72.05	71.19	71.84	67.58	211,700
Aug 28, 2024	70.78	71.61	70.78	71.44	67.20	296,700
Aug 27, 2024	71.30	71.97	70.70	71.29	67.06	515,900
Aug 26, 2024	71.75	72.19	71.24	71.38	67.14	297,000
Aug 23, 2024	72.36	72.50	71.04	71.45	67.21	334,500
Aug 22, 2024	71.44	72.11	70.58	72.06	67.78	348,900
Aug 21, 2024	71.80	71.99	71.26	71.89	67.62	329,900
Aug 20, 2024	71.75	72.21	70.78	71.84	67.58	386,300
Aug 19, 2024	70.73	72.04	70.58	71.77	67.51	506,200
Aug 16, 2024	70.59	70.76	70.08	70.74	66.54	338,400
Aug 15, 2024	71.00	71.46	70.42	70.50	66.32	321,500
Aug 14, 2024	70.50	70.90	69.75	70.27	66.10	303,600
Aug 13, 2024	69.87	70.19	69.49	70.16	66.00	296,700
Aug 12, 2024	70.21	70.30	69.11	69.60	65.47	300,100
Aug 9, 2024	70.29	70.38	69.19	70.32	66.15	321,400
Aug 8, 2024	69.90	70.31	69.32	69.99	65.84	307,300
Aug 7, 2024	69.72	70.15	69.31	69.86	65.71	371,800
Aug 6, 2024	68.87	69.66	68.26	69.19	65.08	629,600
Aug 5, 2024	0.77 Dividend
Aug 5, 2024	68.50	68.96	67.40	68.76	64.68	501,800
Aug 2, 2024	71.25	72.35	70.49	70.80	65.87	500,300
Aug 1, 2024	72.12	72.70	71.29	72.15	67.13	572,500
Jul 31, 2024	71.92	72.05	70.80	71.57	66.59	382,800
Jul 30, 2024	70.20	72.36	69.55	71.78	66.79	497,400
Jul 29, 2024	70.70	70.83	69.04	70.56	65.65	586,700
Jul 26, 2024	71.21	71.74	70.28	70.83	65.90	656,500
Jul 25, 2024	66.86	71.78	66.86	71.05	66.11	852,700
Jul 24, 2024	64.12	69.44	63.57	66.86	62.21	1,187,700
Jul 23, 2024	64.00	65.28	64.00	64.83	60.32	541,300
Jul 22, 2024	64.96	65.20	63.37	64.49	60.00	534,300
Jul 19, 2024	65.71	65.88	65.00	65.20	60.66	422,100
Jul 18, 2024	65.59	66.62	65.35	65.40	60.85	526,600
Jul 17, 2024	64.87	68.37	64.87	65.61	61.05	986,600
Jul 16, 2024	63.11	64.83	63.10	64.32	59.84	427,400
Jul 15, 2024	63.36	63.62	62.69	62.74	58.37	375,200
Jul 12, 2024	63.47	63.63	62.75	63.14	58.75	410,200
Jul 11, 2024	63.38	63.48	62.59	63.19	58.79	371,600
Jul 10, 2024	62.78	63.49	62.64	63.01	58.63	305,300
Jul 9, 2024	62.58	63.18	62.36	62.50	58.15	457,600
Jul 8, 2024	62.58	62.97	62.35	62.87	58.50	306,900
Jul 5, 2024	62.03	62.59	61.74	62.34	58.00	334,800
Jul 3, 2024	61.76	62.50	61.67	62.16	57.84	163,500
Jul 2, 2024	62.68	62.81	61.59	61.82	57.52	358,100
Jul 1, 2024	61.47	62.89	61.19	62.78	58.41	508,400
Jun 28, 2024	60.79	61.40	60.72	61.11	56.86	1,998,000
Jun 27, 2024	60.75	61.51	60.15	60.48	56.27	411,600
Jun 26, 2024	60.20	61.27	60.00	60.60	56.38	553,500
Jun 25, 2024	61.17	61.57	60.49	60.80	56.57	533,100
Jun 24, 2024	58.59	61.09	58.59	60.87	56.63	546,500
Jun 21, 2024	58.10	58.71	57.56	58.27	54.22	3,993,200
Jun 20, 2024	58.66	59.72	58.04	58.17	54.12	511,300
Jun 18, 2024	58.61	59.43	58.48	58.93	54.83	549,400
Jun 17, 2024	58.69	59.64	58.22	58.69	54.61	528,600
Jun 14, 2024	58.55	58.88	58.13	58.63	54.55	331,000
Jun 13, 2024	58.47	59.15	58.29	58.84	54.75	306,900
Jun 12, 2024	59.16	59.35	58.32	58.56	54.49	255,100
Jun 11, 2024	57.65	58.81	57.57	58.57	54.49	329,400
Jun 10, 2024	57.67	58.23	57.43	57.97	53.94	471,800
Jun 7, 2024	58.47	58.60	57.70	58.11	54.07	265,800

VITL Vital Farms, Inc.

30.88

+1.18%

TSN Tyson Foods, Inc.

55.31

+0.13%

FDP Fresh Del Monte Produce Inc.

32.45

-0.98%

BG Bunge Global SA

74.55

+0.95%

ADM Archer-Daniels-Midland Company

47.42

+0.94%

DOLE Dole plc

13.82

+0.51%

ALCO Alico, Inc.

31.25

0.00%

AGRO Adecoagro S.A.

9.11

+0.44%

CHSCP CHS Inc.

27.66

-0.00%

VFF Village Farms International, Inc.

1.1900

-4.03%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cal-Maine Foods, Inc. (CALM)

Related Tickers