Cal-Maine Foods, Inc. (CALM) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CALM Historical Performance
Short-Term Returns
CALM Stock Price Trajectory (2011–2026)
As of May 8, 2026, Cal-Maine Foods, Inc. (CALM) trades at $75.74, representing a -20.7% return over the past year. The stock has delivered a +151.5% total return over five years (+15.1% 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 -40.1%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers VITL (-73.5% 1Y), LMNR (-13.6% 1Y), and TSN (+23.1% 1Y), CALM has underperformed the peer group average. Compare CALM vs VITL →
CALM Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 76.92 | 77.94 | 76.40 | 76.96 | 557K | -0.08% |
| 2026-04-21 | 75.27 | 77.10 | 74.83 | 77.02 | 682K | +2.53% |
| 2026-04-20 | 73.88 | 76.41 | 72.77 | 75.12 | 986K | -1.93% |
| 2026-04-17 | 76.31 | 77.04 | 76.00 | 76.60 | 599K | +0.38% |
| 2026-04-16 | 74.85 | 76.78 | 74.84 | 76.31 | 728K | +1.72% |
| 2026-04-15 | 75.56 | 76.05 | 74.94 | 75.02 | 565K | -0.71% |
| 2026-04-14 | 75.77 | 76.22 | 74.89 | 75.56 | 692K | -0.54% |
| 2026-04-13 | 75.56 | 76.47 | 73.94 | 75.97 | 1.14M | +0.18% |
| 2026-04-10 | 77.77 | 77.92 | 75.70 | 75.83 | 758K | -2.43% |
| 2026-04-09 | 76.65 | 78.35 | 75.79 | 77.72 | 866K | +0.84% |
| 2026-04-08 | 77.48 | 78.42 | 76.56 | 77.07 | 930K | -0.22% |
| 2026-04-07 | 78.69 | 79.11 | 77.08 | 77.24 | 751K | -2.19% |
| 2026-04-06 | 77.97 | 80.68 | 77.54 | 78.97 | 1.03M | +1.11% |
| 2026-04-02 | 84.22 | 84.82 | 77.38 | 78.10 | 1.93M | -6.31% |
| 2026-04-01 | 82.20 | 84.94 | 80.68 | 83.36 | 2.47M | +5.47% |
| 2026-03-31 | 78.69 | 79.54 | 77.90 | 79.04 | 1.24M | +0.48% |
| 2026-03-30 | 78.01 | 79.28 | 77.39 | 78.66 | 1.05M | +2.00% |
| 2026-03-27 | 78.71 | 79.58 | 76.78 | 77.12 | 793K | -2.01% |
| 2026-03-26 | 77.50 | 79.83 | 77.11 | 78.70 | 672K | +0.76% |
See CALM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CALM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CALM vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonCALM — Frequently Asked Questions
Quick answers to the most common questions about buying CALM stock.
How has CALM stock performed recently?
CALM declined -20.7% over the past year, below its 5-year annualized CAGR of +15.1%. The stock trades below 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 -20.7% 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 2011-2026, downloadable in CSV format.