CALM - CAL-MAINE FOODS INC
78.88
3.430 4.348%
Share volume: 1,414,098
Last Updated: 05-12-2026
Agriculture/Agricultural Production – Livestock:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$75.45
3.43
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $76.00 | $76.00 | $79.56 | $79.56 | $75.91 | $75.91 | $78.88 | $78.88 | 1,414,098 | $1,414,098.00 |
| 05-11-2026 | $76.12 | $76.12 | $76.58 | $76.58 | $73.79 | $73.79 | $75.45 | $75.45 | 811,180 | $811,180.00 |
| 05-08-2026 | $75.37 | $75.37 | $76.65 | $76.65 | $74.39 | $74.39 | $76.09 | $76.09 | 570,746 | $570,746.00 |
| 05-07-2026 | $75.27 | $75.27 | $76.73 | $76.73 | $74.67 | $74.67 | $75.74 | $75.74 | 623,673 | $623,673.00 |
| 05-06-2026 | $77.33 | $77.33 | $77.83 | $77.83 | $75.91 | $75.91 | $76.05 | $76.05 | 564,828 | $564,828.00 |
| 05-05-2026 | $74.75 | $74.75 | $77.15 | $77.15 | $74.30 | $74.30 | $76.87 | $76.87 | 608,952 | $608,952.00 |
| 05-04-2026 | $75.85 | $75.85 | $76.63 | $76.63 | $74.63 | $74.63 | $74.75 | $74.75 | 635,748 | $635,748.00 |
| 05-01-2026 | $77.60 | $77.60 | $78.19 | $78.19 | $76.06 | $76.06 | $76.25 | $76.25 | 572,749 | $572,749.00 |
| 04-30-2026 | $74.99 | $74.99 | $77.87 | $77.87 | $74.90 | $74.90 | $77.26 | $77.26 | 651,660 | $651,660.00 |
| 04-29-2026 | $77.18 | $77.18 | $77.37 | $77.37 | $74.59 | $74.59 | $75.07 | $75.07 | 715,327 | $715,327.00 |