Cal-Maine Foods, Inc. (CALM) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +11.6%
- 3M
- +7.9%
- YTD
- +8.6%
- 1Y
- -15.8%
- 3Y
- +23.9%
- 5Y
- +19.6%
Loading 10-year price history...
CALM Historical Performance
CALM Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -2.2%
- 2003 annual price return
- +949.1%
- 2004 annual price return
- -25.9%
- 2005 annual price return
- -43.3%
- 2006 annual price return
- +22.6%
- 2007 annual price return
- +213.0%
- 2008 annual price return
- +10.4%
- 2009 annual price return
- +14.7%
- 2010 annual price return
- -7.9%
- 2011 annual price return
- +19.2%
- 2012 annual price return
- +8.8%
- 2013 annual price return
- +44.2%
- 2014 annual price return
- +36.0%
- 2015 annual price return
- +19.9%
- 2016 annual price return
- -7.4%
- 2017 annual price return
- +1.6%
- 2018 annual price return
- -2.8%
- 2019 annual price return
- +0.8%
- 2020 annual price return
- -10.7%
- 2021 annual price return
- -0.7%
- 2022 annual price return
- +44.4%
- 2023 annual price return
- +3.4%
- 2024 annual price return
- +81.6%
- 2025 annual price return
- -24.7%
- 2026 annual price return
- +11.0%
CALM Stock Price Trajectory (1996–2026)
As of July 7, 2026, Cal-Maine Foods, Inc. (CALM) trades at $85.19, representing a -15.8% return over the past year. The stock has delivered a +199.1% total return over five years (+19.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $126.40 on July 23, 2025. From this peak, CALM has corrected -32.6%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers VITL (-66.5% 1Y), LMNR (-14.2% 1Y), and TSN (+5.4% 1Y), CALM has underperformed the peer group average. Compare CALM vs VITL →
CALM Historical Price Data · from 1996
Rows 1–50 of 7,436| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 83.97 | 85.72 | 82.57 | 85.19 | 672K | +1.60% |
| 2026-07-02 | 81.23 | 84.19 | 80.45 | 83.85 | 815K | +4.23% |
| 2026-07-01 | 80.56 | 83.07 | 80.16 | 80.45 | 954K | -0.14% |
| 2026-06-30 | 79.22 | 80.98 | 79.01 | 80.56 | 814K | +1.54% |
| 2026-06-29 | 79.41 | 79.98 | 78.81 | 79.34 | 728K | -1.11% |
| 2026-06-26 | 78.65 | 80.53 | 78.55 | 80.23 | 0 | +2.54% |
| 2026-06-25 | 78.56 | 78.75 | 75.91 | 78.24 | 711K | -0.89% |
| 2026-06-24 | 79.33 | 80.75 | 78.87 | 78.94 | 718K | -0.79% |
| 2026-06-23 | 77.33 | 79.85 | 76.99 | 79.57 | 870K | +4.74% |
| 2026-06-22 | 76.90 | 77.72 | 74.90 | 75.97 | 883K | -2.26% |
| 2026-06-18 | 78.76 | 79.14 | 76.90 | 77.73 | 1.23M | -0.73% |
| 2026-06-17 | 78.91 | 79.25 | 77.92 | 78.30 | 473K | -0.92% |
| 2026-06-16 | 79.81 | 80.25 | 78.14 | 79.03 | 452K | -0.68% |
| 2026-06-15 | 77.38 | 79.72 | 77.01 | 79.57 | 476K | +1.88% |
| 2026-06-12 | 79.78 | 80.50 | 76.99 | 78.10 | 705K | -2.22% |
| 2026-06-11 | 78.91 | 80.05 | 78.48 | 79.87 | 599K | +1.01% |
| 2026-06-10 | 78.20 | 80.01 | 77.77 | 79.07 | 701K | +1.78% |
| 2026-06-09 | 77.14 | 78.30 | 76.70 | 77.69 | 664K | +1.77% |
| 2026-06-08 | 75.34 | 77.30 | 75.02 | 76.34 | 454K | +0.91% |
| 2026-06-05 | 75.08 | 76.52 | 74.66 | 75.65 | 757K | +1.60% |
| 2026-06-04 | 75.84 | 76.49 | 74.37 | 74.46 | 749K | -1.18% |
| 2026-06-03 | 74.05 | 75.38 | 73.77 | 75.35 | 559K | +1.10% |
| 2026-06-02 | 75.54 | 75.59 | 74.17 | 74.53 | 631K | -0.81% |
| 2026-06-01 | 74.60 | 76.33 | 74.25 | 75.14 | 672K | +0.56% |
| 2026-05-29 | 75.62 | 76.50 | 74.68 | 74.72 | 975K | -2.31% |
| 2026-05-28 | 75.79 | 76.56 | 75.16 | 76.49 | 551K | +0.61% |
| 2026-05-27 | 75.62 | 77.56 | 75.40 | 76.03 | 762K | +0.04% |
| 2026-05-26 | 77.01 | 77.28 | 74.83 | 76.00 | 591K | -1.31% |
| 2026-05-22 | 76.72 | 77.49 | 75.82 | 77.01 | 598K | +0.12% |
| 2026-05-21 | 77.60 | 78.19 | 76.76 | 76.92 | 579K | -1.71% |
| 2026-05-20 | 78.83 | 78.99 | 77.35 | 78.26 | 528K | -0.39% |
| 2026-05-19 | 77.00 | 80.33 | 77.00 | 78.57 | 816K | +1.24% |
| 2026-05-18 | 76.79 | 78.25 | 76.79 | 77.61 | 637K | +0.95% |
| 2026-05-15 | 78.86 | 79.18 | 75.81 | 76.88 | 911K | -1.45% |
| 2026-05-14 | 80.07 | 80.53 | 77.58 | 78.01 | 623K | -1.89% |
| 2026-05-13 | 78.40 | 80.18 | 77.42 | 79.51 | 1.19M | +0.80% |
| 2026-05-12 | 76.00 | 79.56 | 75.91 | 78.88 | 1.38M | +4.55% |
| 2026-05-11 | 76.38 | 76.58 | 73.79 | 75.45 | 780K | -0.84% |
| 2026-05-08 | 75.37 | 76.65 | 74.39 | 76.09 | 556K | +0.46% |
| 2026-05-07 | 75.37 | 76.73 | 74.65 | 75.74 | 585K | -0.41% |
| 2026-05-06 | 77.33 | 77.83 | 75.91 | 76.05 | 557K | -1.07% |
| 2026-05-05 | 74.75 | 77.15 | 74.40 | 76.87 | 503K | +2.84% |
| 2026-05-04 | 75.85 | 76.63 | 74.63 | 74.75 | 623K | -1.97% |
| 2026-05-01 | 77.62 | 78.19 | 76.06 | 76.25 | 549K | -1.31% |
| 2026-04-30 | 74.99 | 77.87 | 74.90 | 77.26 | 639K | +2.92% |
| 2026-04-29 | 77.18 | 77.36 | 74.58 | 75.07 | 709K | -2.86% |
| 2026-04-28 | 78.75 | 79.00 | 76.89 | 77.28 | 568K | -0.64% |
| 2026-04-27 | 76.38 | 77.91 | 76.30 | 77.78 | 511K | +2.02% |
| 2026-04-24 | 76.47 | 76.47 | 75.65 | 76.24 | 470K | +0.08% |
| 2026-04-23 | 77.36 | 77.60 | 75.62 | 76.18 | 481K | -1.01% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CALM — Frequently Asked Questions
Quick answers to the most common questions about buying CALM stock.
How has CALM stock performed recently?
CALM declined -15.8% over the past year, below its 5-year annualized CAGR of +19.6%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CALM's all-time high price?
Cal-Maine Foods, Inc. reached $126.40 on 2025-07-23. The 52-week high is $126.40. Current 1-year return of -15.8% places the stock further from historical peaks.
Where can I download CALM historical price data?
This page provides CALM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.