Loading live market data…

Cal-Maine Foods, Inc.

NASDAQ:CALM

$85.36 USD

$2.22 (2.67%)

Volume
752.5K
Average Volume
769.76K
Market Capitalization
$4.04B
P/E Ratio
5.93
Dividend Yield
5.64%
Price Target
$100.00
Year High
$126.40
Year Low
$71.92
Day High
—
Day Low
—
Payout Ratio
$0.55
Current Ratio
$8.21
Date Opening Price Closing Price %Chg Volume
2026-07-15 $83.26 $85.36 2.52% 752.5K
2026-07-14 $83.06 $83.14 0.10% 960.13K
2026-07-13 $88.34 $83.41 -5.58% 1.42M
2026-07-10 $85.94 $88.34 2.79% 865.36K
2026-07-09 $84.00 $85.35 1.61% 728.57K
2026-07-08 $85.87 $85.08 -0.92% 672.74K
2026-07-07 $86.00 $85.41 -0.69% 632.8K
2026-07-06 $83.97 $85.19 1.45% 751.41K
2026-07-02 $81.59 $83.85 2.77% 862.74K
2026-07-01 $80.56 $80.45 -0.14% 978.56K
2026-06-30 $79.22 $80.56 1.69% 829.33K
2026-06-29 $79.41 $79.34 -0.09% 736.41K
2026-06-26 $78.65 $80.23 2.01% 2.36M
2026-06-25 $78.15 $78.24 0.12% 720.86K
2026-06-24 $79.33 $79.03 -0.38% 729.2K
2026-06-23 $76.99 $79.57 3.35% 901.33K
2026-06-22 $76.90 $75.97 -1.21% 976.5K
2026-06-18 $78.76 $77.73 -1.31% 1.23M
2026-06-17 $78.91 $78.30 -0.77% 587.94K
2026-06-16 $79.81 $79.03 -0.98% 488.64K
2026-06-15 $77.38 $79.57 2.83% 600.14K
2026-06-12 $79.78 $78.10 -2.11% 707.1K
2026-06-11 $78.91 $79.87 1.22% 599.72K
2026-06-10 $78.30 $79.07 0.98% 721.49K
2026-06-09 $77.14 $77.69 0.71% 686.6K
2026-06-08 $75.35 $76.34 1.31% 462.8K
2026-06-05 $74.93 $75.65 0.96% 765.52K
2026-06-04 $75.84 $74.46 -1.82% 762.85K
2026-06-03 $74.00 $75.35 1.82% 575.72K
2026-06-02 $75.54 $74.53 -1.34% 649.37K
2026-06-01 $74.50 $75.14 0.86% 691.44K
2026-05-29 $75.92 $74.72 -1.58% 1.12M
2026-05-28 $75.79 $76.49 0.92% 565.03K
2026-05-27 $75.62 $76.03 0.54% 770.63K
2026-05-26 $76.62 $76.00 -0.81% 687.2K
2026-05-22 $76.72 $77.01 0.38% 682.54K
2026-05-21 $77.60 $76.92 -0.88% 597.3K
2026-05-20 $78.83 $78.26 -0.72% 541K
2026-05-19 $77.75 $78.57 1.05% 828.23K
2026-05-18 $76.79 $77.61 1.07% 698.67K
2026-05-15 $78.37 $76.88 -1.90% 1.05M
2026-05-14 $80.07 $78.01 -2.57% 696.01K
2026-05-13 $78.78 $79.51 0.93% 1.22M
2026-05-12 $76.00 $78.88 3.79% 1.42M
2026-05-11 $76.12 $75.45 -0.88% 811.18K
2026-05-08 $75.37 $76.09 0.96% 570.75K
2026-05-07 $75.27 $75.74 0.62% 623.7K
2026-05-06 $77.33 $76.05 -1.66% 564.83K
2026-05-05 $74.75 $76.87 2.84% 608.95K
2026-05-04 $75.85 $74.75 -1.45% 635.75K
2026-05-01 $77.60 $76.25 -1.74% 572.75K
2026-04-30 $74.99 $77.26 3.03% 651.7K
2026-04-29 $77.18 $75.07 -2.73% 715.33K
2026-04-28 $78.70 $77.28 -1.80% 596.85K
2026-04-27 $76.38 $77.78 1.83% 630.35K
2026-04-24 $76.28 $76.24 -0.05% 478.19K
2026-04-23 $77.36 $76.18 -1.53% 516.2K
2026-04-22 $76.92 $76.96 0.05% 569.7K
2026-04-21 $75.12 $77.02 2.53% 793.22K
2026-04-20 $73.88 $75.12 1.68% 1M
2026-04-17 $76.31 $76.60 0.38% 727.31K
2026-04-16 $74.85 $76.31 1.95% 729.58K
2026-04-15 $75.56 $75.02 -0.71% 598.5K
2026-04-14 $75.71 $75.56 -0.20% 693.37K
2026-04-13 $75.11 $75.97 1.14% 1.15M
2026-04-10 $77.77 $75.83 -2.49% 758.66K
2026-04-09 $76.51 $77.72 1.58% 875.54K
2026-04-08 $77.20 $77.07 -0.17% 985.72K
2026-04-07 $78.69 $77.24 -1.84% 763.93K
2026-04-06 $77.52 $78.97 1.87% 1.05M
2026-04-02 $84.82 $78.10 -7.92% 1.96M
2026-04-01 $82.20 $83.36 1.41% 2.49M
2026-03-31 $78.69 $79.15 0.58% 1.26M
2026-03-30 $78.01 $78.66 0.83% 1.07M
2026-03-27 $78.79 $77.12 -2.12% 812.47K
2026-03-26 $77.50 $78.70 1.55% 679.45K
2026-03-25 $78.60 $78.11 -0.62% 793.03K
2026-03-24 $77.65 $78.60 1.22% 842.4K
2026-03-23 $79.13 $77.07 -2.60% 1.02M
2026-03-20 $81.02 $78.35 -3.30% 2.6M
2026-03-19 $83.43 $81.26 -2.60% 980.2K
2026-03-18 $86.62 $83.71 -3.36% 868.05K
2026-03-17 $87.75 $86.62 -1.29% 1.08M
2026-03-16 $87.84 $87.77 -0.08% 889.97K
2026-03-13 $89.67 $87.85 -2.03% 569.5K
2026-03-12 $88.18 $89.14 1.09% 900.06K
2026-03-11 $87.18 $88.18 1.15% 834.74K
2026-03-10 $87.86 $87.12 -0.84% 436.51K
2026-03-09 $88.69 $87.80 -1.00% 669.74K
2026-03-06 $88.77 $89.84 1.21% 793.61K