CALM - CAL-MAINE FOODS INC
89.35
0.850 0.951%
Share volume: 1,010,517
Last Updated: 03-05-2026
Agriculture/Agricultural Production – Livestock:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$88.50
0.85
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $88.84 | $88.84 | $89.36 | $89.36 | $86.50 | $86.50 | $89.35 | $89.35 | 1,010,517 | $1,010,517.00 |
| 03-04-2026 | $88.00 | $88.00 | $88.62 | $88.62 | $84.55 | $84.55 | $88.50 | $88.50 | 860,507 | $860,507.00 |
| 03-03-2026 | $87.72 | $87.72 | $89.45 | $89.45 | $86.26 | $86.26 | $87.99 | $87.99 | 952,573 | $952,573.00 |
| 03-02-2026 | $86.00 | $86.00 | $87.73 | $87.73 | $85.00 | $85.00 | $87.50 | $87.50 | 714,747 | $714,747.00 |
| 02-27-2026 | $83.49 | $83.49 | $87.18 | $87.18 | $83.39 | $83.39 | $87.11 | $87.11 | 953,742 | $953,742.00 |
| 02-26-2026 | $84.00 | $84.00 | $85.02 | $85.02 | $83.22 | $83.22 | $83.85 | $83.85 | 712,903 | $712,903.00 |
| 02-25-2026 | $85.13 | $85.13 | $85.45 | $85.45 | $82.66 | $82.66 | $84.43 | $84.43 | 867,811 | $867,811.00 |
| 02-24-2026 | $83.92 | $83.92 | $84.98 | $84.98 | $83.45 | $83.45 | $84.88 | $84.88 | 630,793 | $630,793.00 |
| 02-23-2026 | $83.34 | $83.34 | $85.76 | $85.76 | $83.12 | $83.12 | $84.13 | $84.13 | 759,900 | $759,900.00 |
| 02-20-2026 | $84.15 | $84.15 | $84.15 | $84.15 | $82.48 | $82.48 | $83.81 | $83.81 | 725,994 | $725,994.00 |