Cal-Maine Foods, Inc. (CALM) NASDAQ

Currency In USD

CALM Historical Return

If you invested $1000 in Cal-Maine Foods, Inc. (CALM) 10 years ago, it would be worth $2,095.06 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,169.29, while $1000 invested 1 year ago would be worth $681.39. This corresponds to total returns of 109.51%, 116.93%, -31.86%, respectively, with annualized returns of 7.68%, 16.74%, -31.86%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CALM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	61.15	60.61	60.61	61.83	60.13	931,249
October 20, 2026	62.37	61.72	61.72	63.24	61.45	1.29M
October 19, 2026	63.58	62.04	62.04	63.58	61.64	1.01M
October 16, 2026	64.13	63.65	63.65	64.4	63.06	1.02M
October 15, 2026	63.98	63.59	63.59	64.75	62.89	1.38M
October 14, 2026	62.71	63.19	63.19	63.64	61.89	1.04M
October 13, 2026	64	62.71	62.71	64.28	61.95	1.26M
October 12, 2026	64.4	63.44	63.44	64.52	62.21	932,895
October 09, 2026	64.4	64.35	64.35	65.59	63.75	1.2M
October 08, 2026	62.81	64.83	64.83	65.45	62.01	1.57M
October 07, 2026	63.5	62.7	62.7	63.5	61.88	1.9M
October 06, 2026	65.04	63.4	63.4	65.61	63.34	1.79M
October 05, 2026	66.22	64.99	64.99	66.22	64.24	2.66M
October 02, 2026	65.84	66.67	66.67	67.01	64.46	1.66M
October 01, 2026	66.95	65.84	65.84	67	64.13	2.17M
September 30, 2026	63.5	68.06	68.06	68.56	63.5	3.1M
September 29, 2026	67.19	68.55	68.55	68.85	66.88	1.74M
September 28, 2026	68	67.36	67.36	68.2	66.69	976,676
September 25, 2026	68.79	67.43	67.43	68.79	66.62	1.11M
September 24, 2026	71.73	68.48	68.48	72.25	68.38	1.27M
September 23, 2026	73.06	71.73	71.73	73.26	71.08	1.04M
September 22, 2026	73.03	73.13	73.13	73.68	71.59	1.44M
September 21, 2026	72.84	72.53	72.53	73.2	71.95	853,424
September 18, 2026	73.21	72.89	72.89	73.95	72.82	1.96M
September 17, 2026	74.62	74.09	74.09	75.05	74.03	698,871
September 16, 2026	74	74.29	74.29	75.74	73.99	794,080
September 15, 2026	74.56	74.39	74.39	75.22	73.53	679,865
September 11, 2026	73.76	73.98	73.98	74.3	72.9	780,226
September 10, 2026	74.45	73.71	73.71	76.27	73.66	1.75M
September 09, 2026	74.38	73.23	73.23	74.38	72.9	779,277
September 08, 2026	74.66	74.83	74.83	75.57	74.16	738,300
September 04, 2026	75	74.63	74.63	75.73	73.99	872,391
September 03, 2026	78.17	76.03	76.03	78.78	75.78	891,564
September 02, 2026	79.01	78.82	78.82	80.08	78.12	605,355
September 01, 2026	79.75	79.02	79.02	80.49	78.64	529,584
August 31, 2026	79.77	78.92	78.92	80.7	78.64	1.24M
August 28, 2026	80.03	80.21	80.21	81.81	79.47	705,716
August 27, 2026	82.03	79.75	79.75	82.52	78.18	1.32M
August 26, 2026	84.14	83.06	83.06	84.64	82.99	700,908
August 25, 2026	84.47	84.14	84.14	84.69	83.01	627,657
August 24, 2026	83	84.6	84.6	87.69	82.99	1.14M
August 21, 2026	82.71	82.8	82.8	85.91	81.92	2.19M
August 20, 2026	80.5	82.43	82.43	82.63	80.25	1.02M
August 19, 2026	81.18	80.55	80.55	81.81	80.07	787,178
August 18, 2026	81.78	81.19	81.19	82.37	80.79	661,026
August 17, 2026	80.46	80.44	80.44	81.03	79.69	649,733
August 14, 2026	82.28	81.09	81.09	82.46	80.42	641,701
August 13, 2026	82.88	82.59	82.59	83.66	82.46	545,390
August 12, 2026	81.45	82.21	82.21	82.58	80.65	659,798
August 11, 2026	81.58	82.56	82.56	83.21	81.58	525,835
August 10, 2026	84.17	81.98	81.98	84.69	81.65	715,820
August 07, 2026	84.77	85.08	85.08	85.64	84.16	568,050
August 06, 2026	85.8	84.85	84.85	86.62	83.79	612,421
August 05, 2026	85.59	85.67	85.67	86.5	84.21	721,712
August 04, 2026	86.14	84.77	84.77	86.88	84	1.02M
August 03, 2026	88.41	87.06	87.06	90.1	86.76	737,108
July 31, 2026	87	87.78	87.78	87.98	86	884,024
July 30, 2026	92	87.08	87.08	92.49	86.77	967,928
July 29, 2026	93	93.5	93.5	95.25	92.39	1.45M
July 28, 2026	90.32	93.21	93.21	93.62	89.69	1.27M