Cal-Maine Foods Stock Price History
NASDAQ: CALMConsumer StaplesFarming/Seeds/MillingUSD
64.35-0.48 (-0.74%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CALM price history at a glance
The price history for Cal-Maine Foods (CALM) on this page begins on December 9, 1996, when the stock closed at $1.78; it most recently closed at $64.35 on October 5, 2026. The highest price in this record is $126.40, reached on July 21, 2025; the latest close is 49.1% below that peak. Across the 29 complete calendar years in the table, CALM finished higher in 15 and lower in 14. Its best year was 2003 (+791.8%) and its worst was 2005 (-43.8%).
Over roughly 30 years the share price changed +3512.5%, a 12.8% compound annual price return (excluding dividends). In the last 12 months alone, CALM has lost 29.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $126.40
- Date of high
- Jul 21, 2025
- Low since 1996
- $0.62
- Date of low
- Dec 24, 2001
- 52-week high
- $95.57
- 52-week low
- $61.88
- IPO year
- 1996
- Last close
- $64.35
CALM returns
1 week
-3.48%
1 month
-12.13%
3 months
-27.16%
6 months
-15.14%
Year to date
-19.13%
1 year
-29.71%
3 years
+29.84%
5 years
+83.59%
CALM price return, excluding dividends.
CALM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 64.35 | -17.99% |
| 2025 | 78.47 | -27.03% |
| 2024 | 107.54 | +87.38% |
| 2023 | 57.39 | +5.40% |
| 2022 | 54.45 | +47.20% |
| 2021 | 36.99 | -1.47% |
| 2020 | 37.54 | -11.57% |
| 2019 | 42.45 | -2.59% |
| 2018 | 43.58 | -1.96% |
| 2017 | 44.45 | +0.61% |
| 2016 | 44.18 | -4.66% |
| 2015 | 46.34 | +19.90% |
| 2014 | 38.65 | +33.58% |
| 2013 | 28.94 | +41.04% |
| 2012 | 20.52 | +12.20% |
| 2011 | 18.29 | +15.80% |
| 2010 | 15.79 | -7.34% |
| 2009 | 17.04 | +14.71% |
| 2008 | 14.86 | +21.96% |
| 2007 | 12.18 | +183.92% |
| 2006 | 4.29 | +26.36% |
| 2005 | 3.40 | -43.84% |
| 2004 | 6.05 | -25.92% |
| 2003 | 8.16 | +791.80% |
| 2002 | 0.915 | -1.35% |
| 2001 | 0.9275 | -38.17% |
| 2000 | 1.50 | +68.43% |
| 1999 | 0.8906 | -19.72% |
| 1998 | 1.11 | -27.55% |
| 1997 | 1.53 | -28.98% |
| 1996* | 2.16 | +21.05% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
CALM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 64.46 | 65.59 | 63.80 | 64.35 | -0.74% | |
| 62.81 | 65.45 | 62.01 | 64.83 | +3.40% | |
| 63.50 | 63.50 | 61.88 | 62.70 | -1.10% | |
| 65.04 | 65.61 | 63.34 | 63.40 | -2.45% | |
| 66.22 | 66.22 | 64.24 | 64.99 | -2.52% | |
| 65.84 | 67.01 | 64.46 | 66.67 | +1.26% | |
| 66.95 | 67.00 | 64.13 | 65.84 | -3.26% | |
| 63.50 | 68.56 | 63.50 | 68.06 | -0.71% | |
| 67.19 | 68.85 | 66.88 | 68.55 | +1.77% | |
| 68.00 | 68.20 | 66.70 | 67.36 | -0.10% | |
| 68.79 | 68.79 | 66.62 | 67.43 | -1.53% | |
| 71.73 | 72.25 | 68.38 | 68.48 | -4.53% | |
| 73.06 | 73.26 | 71.08 | 71.73 | -1.91% | |
| 72.82 | 73.68 | 71.59 | 73.13 | +0.83% | |
| 72.84 | 73.20 | 71.95 | 72.53 | -0.49% | |
| 73.21 | 73.95 | 72.82 | 72.89 | -1.62% | |
| 74.62 | 75.05 | 74.03 | 74.09 | -0.27% | |
| 74.00 | 75.74 | 73.99 | 74.29 | -0.13% | |
| 74.56 | 75.22 | 73.53 | 74.39 | -0.84% | |
| 74.85 | 75.87 | 73.37 | 75.02 | +1.41% | |
| 73.76 | 74.30 | 72.90 | 73.98 | +0.37% | |
| 74.45 | 76.27 | 73.66 | 73.71 | +0.66% | |
| 74.38 | 74.38 | 72.90 | 73.23 | -2.14% | |
| 74.66 | 75.57 | 74.16 | 74.83 | +0.27% | |
| 75.00 | 75.73 | 73.99 | 74.63 | -1.84% | |
| 78.17 | 78.78 | 75.78 | 76.03 | -3.54% | |
| 79.01 | 80.08 | 78.12 | 78.82 | -0.25% | |
| 79.75 | 80.49 | 78.64 | 79.02 | +0.13% | |
| 79.77 | 80.70 | 78.64 | 78.92 | -1.61% | |
| 80.03 | 81.81 | 79.48 | 80.21 | +0.58% | |
| 82.03 | 82.52 | 78.18 | 79.75 | -3.99% | |
| 84.14 | 84.64 | 82.99 | 83.06 | -1.28% | |
| 84.47 | 84.69 | 83.01 | 84.14 | -0.54% | |
| 83.00 | 87.69 | 82.99 | 84.60 | +2.17% | |
| 82.71 | 85.91 | 81.92 | 82.80 | +0.45% | |
| 80.50 | 82.63 | 80.25 | 82.43 | +2.33% | |
| 81.18 | 81.81 | 80.07 | 80.55 | -0.79% | |
| 81.78 | 82.37 | 80.79 | 81.19 | +0.93% | |
| 80.46 | 81.03 | 79.69 | 80.44 | -0.80% | |
| 82.28 | 82.46 | 80.42 | 81.09 | -1.82% | |
| 82.88 | 83.66 | 82.46 | 82.59 | +0.46% | |
| 81.45 | 82.58 | 80.65 | 82.21 | -0.42% | |
| 81.58 | 83.21 | 81.58 | 82.56 | +0.71% | |
| 84.17 | 84.69 | 81.65 | 81.98 | -3.64% | |
| 84.77 | 85.64 | 84.16 | 85.08 | +0.27% | |
| 85.80 | 86.62 | 83.79 | 84.85 | -0.96% | |
| 85.59 | 86.50 | 84.21 | 85.67 | +1.06% | |
| 86.14 | 86.88 | 84.00 | 84.77 | -2.63% | |
| 88.41 | 90.10 | 86.76 | 87.06 | -0.82% | |
| 87.00 | 87.98 | 86.00 | 87.78 | +0.80% | |
| 92.00 | 92.49 | 86.77 | 87.08 | -6.87% | |
| 93.00 | 95.25 | 92.39 | 93.50 | +0.31% | |
| 90.32 | 93.62 | 89.69 | 93.21 | +5.06% | |
| 90.42 | 90.90 | 87.61 | 88.72 | -1.77% | |
| 88.14 | 90.96 | 87.02 | 90.32 | +2.47% | |
| 87.87 | 90.06 | 85.59 | 88.14 | +0.32% | |
| 81.38 | 88.37 | 80.59 | 87.86 | +0.70% | |
| 88.48 | 89.50 | 87.07 | 87.25 | -1.32% | |
| 88.59 | 89.99 | 87.52 | 88.42 | -0.15% | |
| 88.42 | 90.74 | 87.30 | 88.55 | +0.31% | |
| 85.85 | 88.39 | 85.69 | 88.28 | +3.42% | |
| 83.14 | 85.80 | 82.74 | 85.36 | +2.67% | |
| 83.06 | 83.55 | 81.59 | 83.14 | -0.32% | |
| 88.34 | 88.44 | 83.02 | 83.41 | -5.58% | |
| 85.94 | 88.74 | 85.85 | 88.34 | +3.50% | |
| 84.00 | 85.37 | 83.22 | 85.35 | +0.32% | |
| 85.87 | 86.30 | 84.75 | 85.08 | -0.39% | |
| 86.00 | 87.15 | 84.63 | 85.41 | +0.26% | |
| 83.97 | 85.72 | 82.57 | 85.19 | +1.60% | |
| 81.59 | 84.20 | 80.46 | 83.85 | +4.23% | |
| 80.56 | 83.07 | 80.16 | 80.45 | -0.14% | |
| 79.22 | 80.98 | 79.01 | 80.56 | +1.54% | |
| 79.41 | 80.00 | 77.80 | 79.34 | -1.11% | |
| 78.65 | 80.53 | 78.55 | 80.23 | +2.54% | |
| 78.15 | 78.76 | 75.96 | 78.24 | -1.00% | |
| 79.33 | 80.75 | 78.86 | 79.03 | -0.68% | |
| 76.99 | 79.88 | 76.99 | 79.57 | +4.74% | |
| 76.90 | 77.72 | 74.87 | 75.97 | -2.26% | |
| 78.76 | 79.15 | 76.90 | 77.73 | -0.73% | |
| 78.91 | 79.25 | 77.96 | 78.30 | -0.92% | |
| 79.81 | 80.25 | 78.15 | 79.03 | -0.68% | |
| 77.38 | 79.72 | 77.01 | 79.57 | +1.88% | |
| 79.78 | 80.50 | 76.99 | 78.10 | -2.22% | |
| 78.91 | 80.05 | 78.48 | 79.87 | +1.01% | |
| 78.30 | 80.01 | 77.77 | 79.07 | +1.78% | |
| 77.14 | 78.30 | 76.70 | 77.69 | +1.77% | |
| 75.35 | 77.30 | 75.02 | 76.34 | +0.91% | |
| 74.93 | 76.50 | 74.65 | 75.65 | +1.60% | |
| 75.84 | 76.65 | 74.37 | 74.46 | -1.18% | |
| 74.00 | 75.38 | 73.77 | 75.35 | +1.10% | |
| 75.54 | 75.59 | 74.17 | 74.53 | -0.81% | |
| 74.50 | 76.33 | 74.25 | 75.14 | +0.56% | |
| 75.92 | 76.55 | 74.68 | 74.72 | -2.31% | |
| 75.79 | 76.56 | 75.16 | 76.49 | +0.61% | |
| 75.62 | 77.59 | 75.40 | 76.03 | +0.04% | |
| 76.62 | 77.29 | 74.83 | 76.00 | -1.31% | |
| 76.72 | 77.50 | 75.82 | 77.01 | +0.12% | |
| 77.60 | 78.19 | 76.76 | 76.92 | -1.71% | |
| 78.83 | 79.01 | 77.35 | 78.26 | -0.39% | |
| 77.75 | 80.33 | 76.98 | 78.57 | +1.24% | |
| 76.79 | 78.25 | 76.79 | 77.61 | +0.95% | |
| 78.37 | 79.18 | 75.80 | 76.88 | -1.45% | |
| 80.07 | 80.50 | 77.53 | 78.01 | -1.89% | |
| 78.78 | 80.18 | 77.42 | 79.51 | +0.80% | |
| 76.00 | 79.56 | 75.91 | 78.88 | +4.55% | |
| 76.12 | 76.58 | 73.79 | 75.45 | -0.84% | |
| 75.37 | 76.65 | 74.39 | 76.09 | +0.46% | |
| 75.27 | 76.73 | 74.67 | 75.74 | -0.41% | |
| 77.33 | 77.83 | 75.91 | 76.05 | -1.07% | |
| 74.75 | 77.15 | 74.30 | 76.87 | +2.84% | |
| 75.85 | 76.63 | 74.63 | 74.75 | -1.97% | |
| 77.60 | 78.19 | 76.06 | 76.25 | -1.31% | |
| 74.99 | 77.87 | 74.90 | 77.26 | +2.92% | |
| 77.18 | 77.37 | 74.59 | 75.07 | -2.86% | |
| 78.70 | 79.00 | 76.89 | 77.28 | -0.64% | |
| 76.38 | 77.91 | 76.29 | 77.78 | +2.02% | |
| 76.28 | 76.59 | 75.58 | 76.24 | +0.08% | |
| 77.36 | 77.60 | 75.62 | 76.18 | -1.01% | |
| 76.92 | 77.94 | 76.40 | 76.96 | -0.08% | |
| 75.12 | 77.10 | 74.73 | 77.02 | +2.53% | |
| 73.88 | 76.41 | 72.77 | 75.12 | -1.93% | |
| 76.31 | 77.04 | 76.05 | 76.60 | +0.38% | |
| 74.85 | 76.78 | 74.84 | 76.31 | +1.72% | |
| 75.56 | 76.05 | 74.94 | 75.02 | -0.71% | |
| 75.71 | 76.22 | 74.86 | 75.56 | -0.54% | |
| 75.11 | 76.47 | 73.94 | 75.97 | +0.18% | |
| 77.77 | 77.92 | 75.69 | 75.83 | -2.43% | |
| 76.51 | 78.35 | 75.76 | 77.72 | +0.84% | |
| 77.20 | 78.50 | 76.56 | 77.07 | -0.22% | |
| 78.69 | 79.11 | 77.08 | 77.24 | -2.19% | |
| 77.52 | 80.68 | 77.52 | 78.97 | +1.11% | |
| 84.82 | 84.82 | 77.38 | 78.10 | -6.31% | |
| 82.20 | 84.99 | 80.43 | 83.36 | +5.32% | |
| 78.69 | 79.57 | 77.90 | 79.15 | +0.62% | |
| 78.01 | 79.28 | 77.39 | 78.66 | +2.00% | |
| 78.79 | 79.58 | 76.78 | 77.12 | -2.01% | |
| 77.50 | 79.83 | 77.11 | 78.70 | +0.76% | |
| 78.60 | 79.11 | 77.32 | 78.11 | -0.62% | |
| 77.65 | 79.44 | 77.15 | 78.60 | +1.99% | |
| 79.13 | 79.35 | 77.00 | 77.07 | -1.63% | |
| 81.02 | 81.25 | 77.62 | 78.35 | -3.58% | |
| 83.43 | 84.01 | 81.18 | 81.26 | -2.93% | |
| 86.62 | 86.62 | 83.58 | 83.71 | -3.36% | |
| 87.75 | 88.75 | 85.09 | 86.62 | -1.31% | |
| 87.84 | 88.80 | 87.02 | 87.77 | -0.09% | |
| 89.67 | 90.36 | 87.78 | 87.85 | -1.45% | |
| 88.18 | 90.51 | 87.98 | 89.14 | +1.09% | |
| 87.18 | 89.61 | 86.65 | 88.18 | +1.22% | |
| 87.86 | 88.61 | 86.92 | 87.12 | -0.77% | |
| 88.69 | 88.99 | 86.50 | 87.80 | -2.27% | |
| 88.77 | 90.25 | 88.50 | 89.84 | +0.55% | |
| 88.84 | 89.36 | 86.50 | 89.35 | +0.96% | |
| 88.00 | 88.62 | 84.55 | 88.50 | +0.58% | |
| 87.72 | 89.45 | 86.26 | 87.99 | +0.56% | |
| 86.00 | 87.73 | 85.00 | 87.50 | +0.45% | |
| 83.49 | 87.18 | 83.39 | 87.11 | +3.89% | |
| 84.00 | 85.02 | 83.22 | 83.85 | -0.69% | |
| 85.13 | 85.45 | 82.66 | 84.43 | -0.53% | |
| 83.92 | 84.98 | 83.45 | 84.88 | +0.89% | |
| 83.34 | 85.76 | 83.12 | 84.13 | +0.38% | |
| 84.15 | 84.15 | 82.48 | 83.81 | +0.28% | |
| 82.24 | 84.15 | 81.87 | 83.58 | +1.63% | |
| 81.43 | 82.99 | 80.91 | 82.24 | +1.24% | |
| 83.80 | 84.15 | 80.02 | 81.23 | -2.65% | |
| 83.50 | 85.00 | 82.00 | 83.44 | +0.28% | |
| 83.19 | 83.50 | 81.11 | 83.21 | +0.04% | |
| 81.99 | 83.58 | 80.85 | 83.18 | +1.90% | |
| 82.30 | 83.87 | 81.51 | 81.63 | -1.04% | |
| 82.51 | 82.95 | 80.99 | 82.49 | -0.05% | |
| 84.40 | 84.94 | 82.28 | 82.53 | -2.08% | |
| 86.75 | 87.00 | 83.90 | 84.28 | -2.76% | |
| 85.82 | 89.48 | 85.56 | 86.67 | +1.71% | |
| 83.79 | 86.03 | 83.71 | 85.21 | +1.55% | |
| 83.28 | 84.77 | 83.20 | 83.91 | +0.45% | |
| 82.21 | 83.63 | 82.04 | 83.53 | +1.25% | |
| 81.99 | 84.88 | 81.98 | 82.50 | +1.35% | |
| 83.00 | 83.29 | 81.16 | 81.40 | -2.50% | |
| 82.22 | 83.68 | 80.66 | 83.49 | +1.36% | |
| 80.35 | 82.41 | 79.85 | 82.37 | +2.32% | |
| 81.94 | 82.80 | 80.20 | 80.50 | -1.31% | |
| 79.35 | 82.05 | 79.26 | 81.57 | +2.60% | |
| 77.28 | 79.60 | 76.57 | 79.50 | +2.66% | |
| 77.95 | 77.98 | 75.72 | 77.44 | -0.62% | |
| 76.56 | 77.99 | 75.76 | 77.92 | +1.04% | |
| 72.90 | 77.16 | 72.85 | 77.12 | +4.68% | |
| 72.45 | 73.76 | 71.92 | 73.67 | +1.70% | |
| 74.00 | 74.34 | 72.16 | 72.44 | -1.92% | |
| 73.90 | 75.40 | 73.50 | 73.86 | +0.23% | |
| 75.04 | 75.45 | 72.52 | 73.69 | -2.35% | |
| 77.24 | 77.59 | 75.45 | 75.46 | -3.02% | |
| 81.83 | 82.66 | 74.74 | 77.81 | -1.61% | |
| 79.83 | 80.29 | 77.31 | 79.08 | +0.01% | |
| 78.53 | 79.67 | 78.28 | 79.07 | +0.76% | |
| 79.98 | 80.21 | 78.33 | 78.47 | -1.38% | |
| 80.60 | 80.60 | 79.40 | 79.57 | -1.18% | |
| 81.50 | 81.67 | 79.24 | 80.52 | -1.90% | |
| 82.15 | 82.56 | 81.33 | 82.08 | +0.12% | |
| 82.85 | 82.85 | 81.81 | 81.98 | -1.04% | |
| 82.43 | 83.07 | 82.20 | 82.84 | +0.50% | |
| 83.49 | 83.50 | 81.81 | 82.43 | -1.10% | |
| 85.50 | 85.64 | 83.21 | 83.35 | -2.74% | |
| 85.56 | 87.37 | 85.20 | 85.70 | -0.43% | |
| 87.39 | 88.05 | 85.54 | 86.07 | -1.85% | |
| 86.30 | 87.90 | 85.88 | 87.69 | +1.79% | |
| 88.15 | 88.50 | 85.97 | 86.15 | -2.12% | |
| 88.01 | 89.76 | 88.00 | 88.02 | +1.30% | |
| 87.98 | 88.25 | 86.62 | 86.89 | -0.79% | |
| 87.14 | 88.85 | 87.10 | 87.58 | +1.88% | |
| 86.39 | 86.84 | 84.54 | 85.96 | -0.37% | |
| 85.89 | 86.88 | 85.75 | 86.28 | +1.14% | |
| 84.60 | 85.87 | 83.09 | 85.31 | +0.71% | |
| 85.55 | 86.67 | 84.28 | 84.71 | -0.59% | |
| 83.20 | 86.30 | 83.20 | 85.21 | +3.07% | |
| 81.61 | 83.44 | 81.61 | 82.67 | +1.42% | |
| 83.82 | 83.91 | 80.91 | 81.51 | -2.53% | |
| 83.40 | 83.97 | 82.70 | 83.63 | +0.37% | |
| 83.20 | 83.74 | 82.40 | 83.32 | +0.40% | |
| 84.02 | 84.82 | 82.82 | 82.99 | -1.03% | |
| 85.36 | 86.32 | 83.79 | 83.85 | -1.28% | |
| 86.21 | 86.55 | 84.39 | 84.94 | -1.66% | |
| 85.61 | 87.68 | 85.02 | 86.37 | +0.89% | |
| 87.62 | 88.54 | 85.33 | 85.61 | -2.34% | |
| 88.02 | 88.02 | 86.76 | 87.66 | -0.34% | |
| 87.87 | 88.39 | 87.18 | 87.96 | -0.06% | |
| 90.50 | 90.57 | 87.64 | 88.01 | -2.72% | |
| 91.82 | 91.99 | 89.75 | 90.47 | -1.20% | |
| 91.18 | 92.32 | 90.84 | 91.57 | +0.69% | |
| 90.74 | 91.86 | 90.31 | 90.94 | +1.12% | |
| 88.67 | 90.37 | 88.67 | 89.93 | +1.42% | |
| 89.12 | 89.50 | 88.10 | 88.67 | -0.06% | |
| 88.15 | 88.78 | 87.32 | 88.72 | +0.88% | |
| 88.36 | 89.24 | 87.40 | 87.95 | -0.69% | |
| 88.96 | 90.00 | 88.38 | 88.56 | -0.33% | |
| 89.20 | 90.30 | 87.81 | 88.85 | +0.44% | |
| 87.80 | 89.20 | 87.11 | 88.46 | +0.75% | |
| 86.99 | 88.14 | 86.25 | 87.80 | +1.07% | |
| 85.81 | 88.20 | 85.25 | 86.87 | -0.29% | |
| 86.16 | 87.70 | 85.56 | 87.12 | -1.22% | |
| 90.40 | 90.59 | 88.17 | 88.20 | -2.53% | |
| 90.50 | 91.10 | 89.75 | 90.49 | +0.53% | |
| 89.99 | 91.19 | 89.83 | 90.01 | +0.74% | |
| 91.08 | 91.08 | 87.68 | 89.35 | -1.97% | |
| 90.25 | 91.48 | 89.53 | 91.15 | +1.00% | |
| 90.18 | 91.86 | 89.12 | 90.25 | -1.10% | |
| 95.26 | 95.57 | 91.12 | 91.25 | -3.50% | |
| 92.29 | 94.71 | 92.29 | 94.56 | +2.94% | |
| 93.05 | 93.47 | 91.80 | 91.86 | -1.28% | |
| 93.73 | 94.54 | 92.34 | 93.05 | -0.23% | |
| 91.86 | 94.03 | 91.80 | 93.26 | +1.34% | |
| 94.54 | 95.56 | 91.94 | 92.03 | -2.54% | |
| 92.36 | 94.77 | 91.50 | 94.43 | +3.15% | |
| 92.12 | 93.14 | 91.50 | 91.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CALM chart for longer ranges.