CALM
Cal-Maine Foods (CALM)
NASDAQ
$82.78-$0.02 (-0.02%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $3.9B
    Market Cap
  • -26.54%
    1-Year Change
  • Farm Products
    Industry
  • 1 Month
    -5.10%
    Low Price$80.44
    High Price$93.50
  • 3 Months
    +7.64%
    Low Price$74.46
    High Price$93.50
  • 1 Year
    -26.54%
    Low Price$71.48
    High Price$113.45
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
82.71
85.91
81.92
82.80
+0.45%
2,190,170
08/20/2026
80.50
82.63
80.25
82.43
+2.33%
1,046,385
08/19/2026
81.18
81.81
80.07
80.55
-0.79%
787,200
08/18/2026
81.78
82.37
80.79
81.19
+0.94%
661,092
08/17/2026
80.46
81.03
79.69
80.44
-0.81%
649,933
08/14/2026
82.28
82.46
80.42
81.09
-1.82%
642,164
08/13/2026
82.88
83.66
82.46
82.59
+0.46%
545,722
08/12/2026
81.45
82.58
80.65
82.21
-0.42%
659,805
08/11/2026
81.58
83.21
81.58
82.56
+0.71%
525,832
08/10/2026
84.17
84.69
81.65
81.98
-3.64%
716,119
08/07/2026
84.77
85.64
84.16
85.08
+0.27%
568,628
08/06/2026
85.80
86.62
83.79
84.85
-0.96%
612,503
08/05/2026
85.59
86.50
84.21
85.67
+1.06%
721,715
08/04/2026
86.14
86.88
84.00
84.77
-2.63%
1,021,688
08/03/2026
88.41
90.10
86.76
87.06
-0.82%
737,120
07/31/2026
87.00
87.98
86.00
87.78
+0.80%
884,032
07/30/2026
92.00
92.49
86.77
87.08
-6.87%
968,601
07/29/2026
93.00
95.25
92.39
93.50
+0.31%
1,453,926
07/28/2026
90.32
93.62
89.69
93.21
+5.06%
1,272,595
07/27/2026
90.42
90.90
87.61
88.72
-1.77%
871,619
07/24/2026
88.14
90.96
87.02
90.32
+2.47%
969,929
07/23/2026
87.87
90.06
85.59
88.14
+0.32%
1,255,369
07/22/2026
81.38
88.37
80.59
87.86
+0.70%
2,542,464
07/22/2026
-$0.76 Earnings
07/21/2026
88.48
89.50
87.07
87.25
-1.32%
991,020
07/20/2026
88.59
89.99
87.52
88.42
-0.15%
844,745
07/17/2026
88.42
90.74
87.30
88.55
+0.31%
828,769
07/16/2026
85.85
88.39
85.69
88.28
+3.42%
1,033,654
07/15/2026
83.14
85.80
82.74
85.36
+2.67%
902,854
07/14/2026
83.06
83.55
81.59
83.14
-0.32%
952,953
07/13/2026
88.34
88.44
83.02
83.41
-5.58%
1,416,652
07/10/2026
85.94
88.74
85.85
88.34
+3.50%
865,359
07/09/2026
84.00
85.37
83.22
85.35
+0.32%
728,572
07/08/2026
85.87
86.30
84.75
85.08
-0.39%
672,736
07/07/2026
86.00
87.15
84.63
85.41
+0.26%
632,795
07/06/2026
83.97
85.72
82.57
85.19
+1.60%
751,413
07/02/2026
81.59
84.20
80.46
83.85
+4.23%
862,736
07/01/2026
80.56
83.07
80.16
80.45
-0.14%
978,559
06/30/2026
79.22
80.98
79.01
80.56
+1.54%
829,334
06/29/2026
79.41
80.00
77.80
79.34
-1.11%
736,412
06/26/2026
78.65
80.53
78.55
80.23
+2.54%
2,362,878
06/25/2026
78.15
78.76
75.96
78.24
-0.99%
720,856
06/24/2026
79.33
80.75
78.86
79.03
-0.68%
729,193
06/23/2026
76.99
79.88
76.99
79.57
+4.74%
901,326
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