Cal-Maine Foods, Inc. (CALM) NASDAQ

74.53

-0.61(-0.81%)

Updated at June 02 04:00PM

Currency In USD

CALM Historical Return

If you invested $1000 in Cal-Maine Foods, Inc. (CALM) 10 years ago, it would be worth $2,203.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,627.07, while $1000 invested 1 year ago would be worth $803.3. This corresponds to total returns of 120.31%, 162.71%, -19.67%, respectively, with annualized returns of 8.21%, 21.3%, -19.67%.

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
June 02, 2026	75.54	74.53	74.53	75.59	74.17	649,158
June 01, 2026	74.5	75.14	75.14	76.33	74.25	691,275
May 29, 2026	75.92	74.72	74.72	76.55	74.68	1.12M
May 28, 2026	75.79	76.49	76.49	76.56	75.16	565,029
May 27, 2026	75.62	76.03	76.03	77.56	75.4	770,627
May 26, 2026	76.62	76	76	77.29	74.83	687,168
May 22, 2026	76.72	77.01	77.01	77.5	75.82	682,497
May 21, 2026	77.6	76.92	76.92	78.19	76.76	597,251
May 20, 2026	78.83	78.26	78.26	79.01	77.35	540,960
May 19, 2026	77.75	78.57	78.57	80.33	76.98	828,187
May 18, 2026	76.79	77.61	77.61	78.25	76.79	698,309
May 15, 2026	78.37	76.88	76.88	79.18	75.8	1.05M
May 14, 2026	80.07	78.01	78.01	80.5	77.53	695,553
May 13, 2026	78.4	79.51	79.51	80.18	77.42	1.22M
May 12, 2026	76	78.88	78.88	79.56	75.91	1.41M
May 11, 2026	76.12	75.45	75.45	76.58	73.79	810,920
May 08, 2026	75.37	76.09	76.09	76.65	74.39	570,595
May 07, 2026	75.27	75.74	75.74	76.73	74.67	623,511
May 06, 2026	77.33	76.05	76.05	77.83	75.91	563,877
May 05, 2026	74.75	76.87	76.87	77.15	74.3	608,555
May 04, 2026	75.85	74.75	74.75	76.63	74.63	634,793
May 01, 2026	77.6	76.25	76.25	78.19	76.06	572,366
April 30, 2026	74.99	77.26	77.26	77.87	74.9	649,293
April 29, 2026	77.18	75.07	75.07	77.36	74.58	714,810
April 28, 2026	78.7	77.28	77.28	79	76.89	596,618
April 27, 2026	76.38	77.78	77.78	77.91	76.29	629,867
April 24, 2026	76.28	76.24	76.24	76.59	75.58	477,381
April 23, 2026	77.36	76.18	76.18	77.6	75.62	516,157
April 22, 2026	76.92	76.96	76.96	77.94	76.4	569,660
April 21, 2026	75.12	77.02	77.02	77.1	74.73	793,025
April 20, 2026	73.88	75.12	75.12	76.41	72.77	999,592
April 17, 2026	76.31	76.6	76.6	77.04	76.05	658,649
April 16, 2026	74.85	76.31	76.31	76.78	74.84	727,796
April 15, 2026	75.56	75.02	75.02	76.05	74.94	598,049
April 14, 2026	75.71	75.56	75.56	76.22	74.86	693,092
April 13, 2026	75.11	75.97	75.97	76.47	73.94	1.15M
April 10, 2026	77.77	75.83	75.83	77.92	75.69	758,194
April 09, 2026	76.51	77.72	77.72	78.35	75.76	875,071
April 08, 2026	77.2	77.07	77.07	78.5	76.56	984,861
April 07, 2026	78.69	77.24	77.24	79.11	77.08	763,932
April 06, 2026	77.52	78.97	78.97	80.68	77.52	1.05M
April 02, 2026	84.82	78.1	78.1	84.82	77.38	1.96M
April 01, 2026	82.2	83.36	83.36	84.99	80.43	2.48M
March 31, 2026	78.69	79.15	79.15	79.57	77.9	1.25M
March 30, 2026	78.01	78.66	78.66	79.28	77.39	1.07M
March 27, 2026	78.79	77.12	77.12	79.58	76.78	812,298
March 26, 2026	77.5	78.7	78.7	79.83	77.11	679,365
March 25, 2026	78.6	78.11	78.11	79.11	77.32	792,851
March 24, 2026	77.65	78.6	78.6	79.44	77.15	804,940
March 23, 2026	79.13	77.07	77.07	79.35	77	1.02M
March 20, 2026	81.02	78.35	78.35	81.25	77.62	2.55M
March 19, 2026	83.43	81.26	81.26	84.01	81.18	873,140
March 18, 2026	86.62	83.71	83.71	86.62	83.58	867,774
March 17, 2026	87.75	86.62	86.62	88.75	85.09	1.08M
March 16, 2026	87.84	87.77	87.77	88.8	87.02	889,619
March 13, 2026	89.67	87.85	87.85	90.36	87.78	568,872
March 12, 2026	88.18	89.14	89.14	90.51	87.98	898,456
March 11, 2026	87.18	88.18	88.18	89.61	86.65	743,211
March 10, 2026	87.86	87.12	87.12	88.61	86.92	436,445
March 09, 2026	88.69	87.8	87.8	88.99	86.5	669,729