CALM
Cal-Maine Foods (CALM)
NASDAQ
$78.82+$2.85 (+3.75%)
Price as of Jun 23, 2026 8:00 PM EDT
  • $3.6B
    Market Cap
  • -21.26%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -1.35%
    Low Price$74.46
    High Price$79.87
  • 3 Months
    -2.59%
    Low Price$74.46
    High Price$83.36
  • 1 Year
    -21.26%
    Low Price$72.44
    High Price$119.16
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
76.90
77.72
74.87
75.97
-2.26%
976,504
06/18/2026
78.76
79.15
76.90
77.73
-0.73%
1,229,834
06/17/2026
78.91
79.25
77.96
78.30
-0.92%
587,942
06/16/2026
79.81
80.25
78.15
79.03
-0.68%
488,640
06/15/2026
77.38
79.72
77.01
79.57
+1.88%
600,140
06/12/2026
79.78
80.50
76.99
78.10
-2.22%
707,105
06/11/2026
78.91
80.05
78.48
79.87
+1.01%
599,722
06/10/2026
78.30
80.01
77.77
79.07
+1.78%
721,490
06/09/2026
77.14
78.30
76.70
77.69
+1.77%
686,593
06/08/2026
75.35
77.30
75.02
76.34
+0.91%
462,792
06/05/2026
74.93
76.50
74.65
75.65
+1.60%
765,518
06/04/2026
75.84
76.65
74.37
74.46
-1.18%
762,851
06/03/2026
74.00
75.38
73.77
75.35
+1.10%
574,488
06/02/2026
75.54
75.59
74.17
74.53
-0.81%
649,369
06/01/2026
74.50
76.33
74.25
75.14
+0.56%
691,441
05/29/2026
75.92
76.55
74.68
74.72
-2.31%
1,122,041
05/28/2026
75.79
76.56
75.16
76.49
+0.61%
565,032
05/27/2026
75.62
77.59
75.40
76.03
+0.04%
770,632
05/26/2026
76.62
77.29
74.83
76.00
-1.31%
687,172
05/22/2026
76.72
77.50
75.82
77.01
+0.12%
682,544
05/21/2026
77.60
78.19
76.76
76.92
-1.71%
597,253
05/20/2026
78.83
79.01
77.35
78.26
-0.39%
540,985
05/19/2026
77.75
80.33
76.98
78.57
+1.24%
828,234
05/18/2026
76.79
78.25
76.79
77.61
+0.95%
698,666
05/15/2026
78.37
79.18
75.80
76.88
-1.45%
1,051,308
05/14/2026
80.07
80.50
77.53
78.01
-1.89%
696,013
05/13/2026
78.78
80.18
77.42
79.51
+0.80%
1,216,362
05/12/2026
76.00
79.56
75.91
78.88
+4.55%
1,415,070
05/11/2026
76.12
76.58
73.79
75.45
-0.84%
811,180
05/08/2026
75.37
76.65
74.39
76.09
+0.46%
570,746
05/07/2026
75.27
76.73
74.67
75.74
-0.41%
623,673
05/06/2026
77.33
77.83
75.91
76.05
-1.07%
564,828
05/05/2026
74.75
77.15
74.30
76.87
+2.84%
608,952
05/04/2026
75.85
76.63
74.63
74.75
-1.97%
635,748
05/01/2026
77.60
78.19
76.06
76.25
-1.31%
572,749
04/30/2026
74.99
77.87
74.90
77.26
+2.92%
651,660
04/29/2026
77.18
77.37
74.59
75.07
-2.41%
708,432
04/29/2026
$0.36 Dividend
04/28/2026
78.34
78.64
76.53
76.92
-0.64%
596,848
04/27/2026
76.03
77.55
75.94
77.42
+2.02%
630,152
04/24/2026
75.93
76.24
75.23
75.89
+0.08%
478,192
04/23/2026
77.00
77.24
75.27
75.83
-1.01%
516,174
04/22/2026
76.56
77.58
76.05
76.60
-0.08%
569,699
04/21/2026
74.77
76.74
74.38
76.66
+2.53%
793,193
04/20/2026
73.54
76.06
72.43
74.77
-1.93%
1,000,887
04/17/2026
75.96
76.68
75.70
76.25
+0.38%
727,310
04/16/2026
74.50
76.43
74.50
75.96
+1.72%
729,583
04/15/2026
75.21
75.69
74.59
74.67
-0.71%
598,500
04/14/2026
75.36
75.87
74.51
75.21
-0.54%
693,366
04/13/2026
74.76
76.12
73.60
75.62
+0.18%
1,148,901
04/10/2026
77.41
77.56
75.34
75.48
-2.43%
758,615
04/09/2026
76.16
77.99
75.41
77.36
+0.84%
875,304
04/08/2026
76.84
78.14
76.21
76.71
-0.22%
985,718
04/07/2026
78.33
78.74
76.72
76.88
-2.19%
763,932
04/06/2026
77.16
80.31
77.16
78.61
+1.11%
1,050,955
04/02/2026
84.43
84.43
77.02
77.74
-6.31%
1,959,952
04/01/2026
81.82
84.60
80.06
82.97
+5.32%
2,487,023
04/01/2026
$1.06 Earnings
03/31/2026
78.33
79.20
77.54
78.78
+0.62%
1,255,089
03/30/2026
77.65
78.91
77.03
78.30
+2.00%
1,072,291
03/27/2026
78.43
79.21
76.43
76.76
-2.01%
812,472
03/26/2026
77.14
79.46
76.75
78.34
+0.76%
679,447
03/25/2026
78.24
78.74
76.96
77.75
-0.62%
793,028
03/24/2026
77.29
79.07
76.79
78.24
+1.99%
842,364
03/23/2026
78.76
78.98
76.64
76.71
-1.63%
1,021,823
03/20/2026
80.65
80.87
77.26
77.99
-3.58%
2,602,180
03/19/2026
83.04
83.62
80.80
80.88
-2.93%
980,202
03/18/2026
86.22
86.22
83.19
83.32
-3.36%
868,051
03/17/2026
87.34
88.34
84.70
86.22
-1.31%
1,076,228
03/16/2026
87.43
88.39
86.62
87.36
-0.09%
889,972
03/13/2026
89.26
89.95
87.37
87.44
-1.45%
569,495
03/12/2026
87.77
90.09
87.57
88.73
+1.09%
900,059
03/11/2026
86.78
89.20
86.25
87.77
+1.22%
834,741
03/10/2026
87.45
88.20
86.52
86.72
-0.77%
436,509
03/09/2026
88.28
88.57
86.10
87.39
-2.27%
669,735
03/06/2026
88.36
89.83
88.09
89.42
+0.55%
793,611
03/05/2026
88.43
88.95
86.10
88.94
+0.96%
1,010,657
03/04/2026
87.59
88.21
84.16
88.09
+0.58%
860,507
03/03/2026
87.31
89.04
85.86
87.58
+0.56%
952,573
03/02/2026
85.60
87.32
84.61
87.10
+0.45%
714,747
02/27/2026
83.10
86.77
83.00
86.71
+3.89%
953,742
02/26/2026
83.61
84.63
82.84
83.46
-0.69%
712,903
02/25/2026
84.74
85.06
82.28
84.04
-0.53%
867,811
02/24/2026
83.53
84.59
83.06
84.49
+0.89%
630,793
02/23/2026
82.96
85.36
82.74
83.74
+0.38%
759,900
02/20/2026
83.76
83.76
82.10
83.42
+0.28%
725,994
02/19/2026
81.86
83.76
81.49
83.19
+1.63%
933,445
02/18/2026
81.05
82.60
80.54
81.86
+1.24%
922,065
02/17/2026
83.41
83.76
79.65
80.85
-2.65%
770,376
02/13/2026
83.11
84.61
81.62
83.05
+0.28%
884,987
02/12/2026
82.81
83.11
80.74
82.83
+0.04%
1,311,628
02/11/2026
81.61
83.19
80.48
82.80
+1.90%
1,057,808
02/10/2026
81.92
83.48
81.13
81.25
-1.04%
1,275,008
02/09/2026
82.13
82.57
80.62
82.11
-0.05%
1,003,826
02/06/2026
84.01
84.55
81.90
82.15
-2.08%
1,157,364
02/05/2026
86.35
86.60
83.51
83.89
-2.76%
1,065,497
02/04/2026
85.42
89.07
85.16
86.27
+1.71%
1,328,085
02/03/2026
83.40
85.63
83.32
84.82
+1.55%
1,132,218
02/02/2026
82.90
84.37
82.82
83.52
+0.45%
1,083,247
01/30/2026
81.83
83.24
81.66
83.14
+1.25%
1,446,235