Cal-Maine Foods, Inc.
CALMNASDAQConsumer Defensive● Active
$75.65
+$1.19(+1.60%)
Market Cap$3.6B
P/E Ratio—
52W High$126.4
52W Low$71.92
Cal-Maine Foods, Inc.（CALM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
calm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$126.40
Jul 23, 2025
-40.2% from here
5-Year Low5Y
$33.85
Jul 22, 2021
+123.5% from low
IPO Priceadj.
$1.70
Dec 12, 1996
+4.3K% since IPO
1 Year Ago
$97.55
Jun 9, 2025
-22.5% in 1Y
5 Years Ago
$36.51
Jun 8, 2021
+107.2% in 5Y
10 Years Ago
$42.42
Jun 8, 2016
+78.3% in 10Y
Historical Price Data · CALM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $74.93 | $76.50 | $74.65 | $75.65 | $75.65 | 766K | +0.96% |
| Jun 4, 2026 | $75.84 | $76.65 | $74.37 | $74.46 | $74.46 | 763K | -1.82% |
| Jun 3, 2026 | $74.00 | $75.38 | $73.77 | $75.35 | $75.35 | 576K | +1.82% |
| Jun 2, 2026 | $75.54 | $75.59 | $74.17 | $74.53 | $74.53 | 649K | -1.34% |
| Jun 1, 2026 | $74.50 | $76.33 | $74.25 | $75.14 | $75.14 | 691K | +0.86% |
| May 29, 2026 | $75.92 | $76.55 | $74.68 | $74.72 | $74.72 | 1.1M | -1.58% |
| May 28, 2026 | $75.79 | $76.56 | $75.16 | $76.49 | $76.49 | 565K | +0.92% |
| May 27, 2026 | $75.62 | $77.59 | $75.40 | $76.03 | $76.03 | 771K | +0.54% |
| May 26, 2026 | $76.62 | $77.29 | $74.83 | $76.00 | $76.00 | 687K | -0.81% |
| May 22, 2026 | $76.72 | $77.50 | $75.82 | $77.01 | $77.01 | 683K | +0.38% |
| May 21, 2026 | $77.60 | $78.19 | $76.76 | $76.92 | $76.92 | 597K | -0.88% |
| May 20, 2026 | $78.83 | $79.01 | $77.35 | $78.26 | $78.26 | 541K | -0.72% |
| May 19, 2026 | $77.75 | $80.33 | $76.98 | $78.57 | $78.57 | 828K | +1.05% |
| May 18, 2026 | $76.79 | $78.25 | $76.79 | $77.61 | $77.61 | 699K | +1.07% |
| May 15, 2026 | $78.37 | $79.18 | $75.80 | $76.88 | $76.88 | 1.1M | -1.90% |
| May 14, 2026 | $80.07 | $80.50 | $77.53 | $78.01 | $78.01 | 696K | -2.57% |
| May 13, 2026 | $78.78 | $80.18 | $77.42 | $79.51 | $79.51 | 1.2M | +0.93% |
| May 12, 2026 | $76.00 | $79.56 | $75.91 | $78.88 | $78.88 | 1.4M | +3.79% |
| May 11, 2026 | $76.12 | $76.58 | $73.79 | $75.45 | $75.45 | 811K | -0.88% |
| May 8, 2026 | $75.37 | $76.65 | $74.39 | $76.09 | $76.09 | 571K | +0.96% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CALM
Jan 1 → Dec 31 · 6 years2026-5.4%$79.98 → $75.65
-5.4%
2025-22.6%$102.80 → $79.57
-22.6%
2024+80.8%$56.94 → $102.92
+80.8%
2023+4.9%$54.72 → $57.39
+4.9%
2022+47.0%$37.03 → $54.45
+47.0%
2021+1.6%$36.40 → $36.99
+1.6%
Best Year2024 · +80.8%
Worst Year2025 · -22.6%
Positive Years4 / 6
Avg Annual Return+17.7%
6Y Total Return+107.8%
6Y CAGR~+13.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in CALM?
If you invested $1,000 in CALM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,783
Total Return+78.3%
CAGR~+6.0% / yr
Profit+$783
Based on Jun 8, 2016 · $42.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Cal-Maine Foods, Inc.（CALM）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $75.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CALM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CALM 历史股价FMP 日线复权 OHLCV