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 $2,479.78 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,951.87, while $1000 invested 1 year ago would be worth $731.19. This corresponds to total returns of 147.98%, 195.19%, -26.88%, respectively, with annualized returns of 9.5%, 24.17%, -26.88%.

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
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
July 27, 2026	90.42	88.72	88.72	90.9	87.61	871,619
July 23, 2026	87.87	88.14	88.14	90.06	85.59	1.25M
July 22, 2026	81.38	87.86	87.86	88.37	80.59	2.54M
July 21, 2026	88.48	87.25	87.25	89.5	87.07	990,753
July 20, 2026	88.59	88.42	88.42	89.99	87.52	844,475
July 17, 2026	88.42	88.55	88.55	90.74	87.3	828,740
July 16, 2026	85.85	88.28	88.28	88.39	85.69	1.03M
July 15, 2026	83.14	85.36	85.36	85.8	82.74	902,780
July 14, 2026	83.06	83.14	83.14	83.55	81.59	960,124
July 13, 2026	88.34	83.41	83.41	88.44	83.02	1.42M
July 10, 2026	85.94	88.34	88.34	88.74	85.85	865,229
July 09, 2026	84	85.35	85.35	85.37	83.22	728,021
July 08, 2026	85.87	85.08	85.08	86.3	84.75	672,689
July 07, 2026	86	85.41	85.41	87.15	84.63	632,787
July 06, 2026	83.97	85.19	85.19	85.72	82.57	751,342
July 02, 2026	81.59	83.85	83.85	84.2	80.46	862,654
July 01, 2026	80.56	80.45	80.45	83.07	80.16	978,419
June 30, 2026	79.22	80.56	80.56	80.98	79.01	829,125
June 29, 2026	79.41	79.34	79.34	80	77.8	735,662
June 26, 2026	78.65	80.23	80.23	80.53	78.55	2.36M
June 25, 2026	78.15	78.24	78.24	78.76	75.96	720,638
June 24, 2026	79.33	79.03	79.03	80.75	78.86	717,599
June 23, 2026	76.99	79.57	79.57	79.88	76.99	901,230
June 22, 2026	76.9	75.97	75.97	77.72	74.87	976,246
June 18, 2026	78.76	77.73	77.73	79.15	76.9	1.23M
June 17, 2026	78.91	78.3	78.3	79.25	77.96	580,462
June 16, 2026	79.81	79.03	79.03	80.25	78.15	488,619
June 15, 2026	77.38	79.57	79.57	79.72	77.01	600,094
June 12, 2026	79.78	78.1	78.1	80.5	76.99	707,089
June 11, 2026	78.91	79.87	79.87	80.05	78.48	599,266
June 10, 2026	78.3	79.07	79.07	80.01	77.77	721,430
June 09, 2026	77.14	77.69	77.69	78.3	76.7	686,579
June 08, 2026	75.35	76.34	76.34	77.3	75.02	462,599
June 05, 2026	74.93	75.65	75.65	76.5	74.65	765,408
June 04, 2026	75.84	74.46	74.46	76.65	74.37	762,627
June 03, 2026	74	75.35	75.35	75.38	73.77	559,428
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