Cal Maine Foods Stock Price History
| CALM Stock | USD 89.39 1.42 1.61% |
Below is the normalized historical share price chart for Cal Maine Foods extending back to December 12, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cal Maine stands at 89.39, as last reported on the 19th of March, with the highest price reaching 89.71 and the lowest price hitting 87.02 during the day.
If you're considering investing in Cal Stock, it is important to understand the factors that can impact its price. Cal Maine Foods secures Sharpe Ratio (or Efficiency) of -0.0607, which signifies that the company had a -0.0607 % return per unit of risk over the last 3 months. Cal Maine Foods exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cal Maine's Risk Adjusted Performance of (0.04), standard deviation of 3.35, and Mean Deviation of 2.44 to double-check the risk estimate we provide.
At this time, Cal Maine's Total Stockholder Equity is very stable compared to the past year. As of the 19th of March 2025, Common Stock Shares Outstanding is likely to grow to about 45 M, while Common Stock is likely to drop about 521 K. . At this time, Cal Maine's Price Earnings Ratio is very stable compared to the past year. As of the 19th of March 2025, Price Earnings To Growth Ratio is likely to grow to 0.14, while Price Book Value Ratio is likely to drop 1.54. Cal Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of December 1996 | 200 Day MA 83.9573 | 50 Day MA 100.2704 | Beta (0.13) |
Cal |
Sharpe Ratio = -0.0607
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CALM |
Estimated Market Risk
| 3.38 actual daily | 30 70% of assets are more volatile |
Expected Return
| -0.21 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Cal Maine is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cal Maine by adding Cal Maine to a well-diversified portfolio.
Price Book 2.1094 | Enterprise Value Ebitda 3.982 | Price Sales 1.3988 | Shares Float 42.4 M | Dividend Share 4.276 |
Cal Maine Stock Price History Chart
There are several ways to analyze Cal Stock price data. The simplest method is using a basic Cal candlestick price chart, which shows Cal Maine price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 30, 2025 | 115.8 |
| Lowest Price | March 13, 2025 | 80.87 |
Cal Maine March 19, 2025 Stock Price Synopsis
Various analyses of Cal Maine's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cal Stock. It can be used to describe the percentage change in the price of Cal Maine from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cal Stock.| Cal Maine Price Rate Of Daily Change | 1.02 | |
| Cal Maine Price Action Indicator | 1.74 | |
| Cal Maine Price Daily Balance Of Power | 0.53 | |
| Cal Maine Accumulation Distribution | 29,454 |
Cal Maine March 19, 2025 Stock Price Analysis
Cal Stock Price History Data
The price series of Cal Maine for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 34.93 with a coefficient of variation of 9.4. The prices are distributed with arithmetic mean of 100.32. The median price for the last 90 days is 102.97. The company had 2:1 stock split on 3rd of November 2014. Cal Maine Foods issued dividends on 2025-01-29.| Open | High | Low | Close | Volume | ||
| 03/19/2025 | 87.61 | 89.71 | 87.02 | 89.39 | 982,290 | |
| 03/18/2025 | 91.95 | 91.95 | 87.29 | 87.97 | 1,070,848 | |
| 03/17/2025 | 84.51 | 92.37 | 84.51 | 91.70 | 1,685,833 | |
| 03/14/2025 | 80.87 | 83.03 | 80.07 | 83.03 | 801,157 | |
| 03/13/2025 | 86.46 | 86.46 | 79.55 | 80.87 | 1,125,171 | |
| 03/12/2025 | 88.43 | 88.50 | 83.60 | 86.46 | 1,241,503 | |
| 03/11/2025 | 86.67 | 89.20 | 85.37 | 87.63 | 640,766 | |
| 03/10/2025 | 86.03 | 89.24 | 86.03 | 87.37 | 1,018,530 | |
| 03/07/2025 | 82.86 | 87.88 | 82.56 | 87.18 | 1,149,636 | |
| 03/06/2025 | 83.40 | 83.97 | 81.47 | 82.65 | 1,692,830 | |
| 03/05/2025 | 87.91 | 88.68 | 84.01 | 84.19 | 1,020,331 | |
| 03/04/2025 | 89.54 | 90.01 | 87.66 | 88.54 | 973,003 | |
| 03/03/2025 | 90.46 | 91.49 | 88.90 | 90.46 | 780,189 | |
| 02/28/2025 | 89.60 | 91.15 | 89.29 | 90.39 | 1,191,554 | |
| 02/27/2025 | 87.92 | 89.86 | 86.78 | 88.78 | 958,062 | |
| 02/26/2025 | 90.28 | 94.41 | 86.71 | 87.89 | 1,669,904 | |
| 02/25/2025 | 89.34 | 90.22 | 86.76 | 88.07 | 1,075,965 | |
| 02/24/2025 | 91.27 | 92.35 | 89.20 | 89.34 | 756,441 | |
| 02/21/2025 | 90.96 | 91.64 | 88.35 | 91.04 | 950,149 | |
| 02/20/2025 | 91.20 | 91.95 | 88.63 | 90.11 | 985,698 | |
| 02/19/2025 | 90.95 | 92.93 | 89.16 | 92.04 | 1,142,337 | |
| 02/18/2025 | 95.33 | 96.11 | 88.12 | 90.96 | 2,347,299 | |
| 02/14/2025 | 108.11 | 108.92 | 94.00 | 95.10 | 2,080,953 | |
| 02/13/2025 | 106.65 | 109.33 | 104.15 | 108.60 | 1,012,339 | |
| 02/12/2025 | 112.60 | 115.94 | 106.02 | 106.15 | 1,267,348 | |
| 02/11/2025 | 109.74 | 114.15 | 109.74 | 113.98 | 725,815 | |
| 02/10/2025 | 109.63 | 110.34 | 106.55 | 109.41 | 594,665 | |
| 02/07/2025 | 109.12 | 110.50 | 107.36 | 108.30 | 703,217 | |
| 02/06/2025 | 107.59 | 110.08 | 107.55 | 108.77 | 545,925 | |
| 02/05/2025 | 107.30 | 107.87 | 105.81 | 106.78 | 871,084 | |
| 02/04/2025 | 106.75 | 109.33 | 106.19 | 107.64 | 1,078,439 | |
| 02/03/2025 | 107.00 | 109.11 | 105.33 | 106.70 | 960,614 | |
| 01/31/2025 | 113.68 | 113.68 | 102.90 | 107.90 | 1,947,396 | |
| 01/30/2025 | 112.73 | 116.36 | 111.60 | 115.80 | 604,423 | |
| 01/29/2025 | 110.24 | 112.77 | 109.88 | 112.38 | 704,890 | |
| 01/28/2025 | 108.24 | 111.28 | 108.24 | 109.72 | 686,608 | |
| 01/27/2025 | 104.97 | 108.77 | 104.97 | 107.92 | 695,180 | |
| 01/24/2025 | 108.53 | 109.13 | 103.50 | 105.27 | 919,648 | |
| 01/23/2025 | 110.26 | 112.64 | 108.61 | 109.00 | 568,609 | |
| 01/22/2025 | 112.50 | 113.21 | 110.39 | 110.53 | 442,971 | |
| 01/21/2025 | 113.11 | 114.85 | 110.31 | 112.70 | 574,878 | |
| 01/17/2025 | 110.67 | 112.87 | 110.40 | 112.11 | 583,966 | |
| 01/16/2025 | 110.54 | 112.18 | 109.54 | 110.41 | 654,524 | |
| 01/15/2025 | 109.78 | 111.73 | 107.41 | 111.00 | 944,780 | |
| 01/14/2025 | 106.85 | 109.22 | 105.90 | 108.50 | 854,623 | |
| 01/13/2025 | 101.05 | 106.17 | 100.84 | 105.57 | 1,168,162 | |
| 01/10/2025 | 103.98 | 105.03 | 100.10 | 100.57 | 1,041,657 | |
| 01/08/2025 | 108.31 | 111.02 | 102.14 | 103.33 | 1,826,121 | |
| 01/07/2025 | 103.36 | 104.70 | 102.14 | 102.29 | 967,799 | |
| 01/06/2025 | 106.10 | 106.71 | 102.21 | 103.35 | 586,975 | |
| 01/03/2025 | 104.18 | 106.32 | 103.65 | 106.10 | 413,598 | |
| 01/02/2025 | 101.42 | 104.38 | 101.18 | 104.22 | 412,524 | |
| 12/31/2024 | 101.35 | 103.05 | 100.77 | 101.54 | 356,710 | |
| 12/30/2024 | 100.07 | 102.20 | 99.90 | 100.66 | 448,998 | |
| 12/27/2024 | 100.06 | 100.48 | 97.39 | 99.79 | 413,063 | |
| 12/26/2024 | 100.91 | 101.40 | 99.57 | 100.70 | 603,462 | |
| 12/24/2024 | 98.92 | 101.41 | 98.90 | 101.37 | 205,417 | |
| 12/23/2024 | 101.60 | 101.68 | 97.13 | 99.24 | 638,745 | |
| 12/20/2024 | 101.65 | 103.89 | 100.92 | 101.51 | 1,905,433 | |
| 12/19/2024 | 102.60 | 104.12 | 101.35 | 102.97 | 1,051,853 | |
| 12/18/2024 | 104.70 | 106.19 | 101.79 | 102.14 | 606,199 |
About Cal Maine Stock history
Cal Maine investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cal is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cal Maine Foods will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cal Maine stock prices may prove useful in developing a viable investing in Cal Maine
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 44 M | 45 M | |
| Net Income Applicable To Common Shares | 871.7 M | 915.3 M |
Cal Maine Quarterly Net Working Capital |
|
Cal Maine Stock Technical Analysis
Cal Maine technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Dashboard Now
Portfolio DashboardPortfolio dashboard that provides centralized access to all your investments |
| All Next | Launch Module |
Cal Maine Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cal Maine's price direction in advance. Along with the technical and fundamental analysis of Cal Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cal to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.04) | |||
| Jensen Alpha | (0.06) | |||
| Total Risk Alpha | 0.1789 | |||
| Treynor Ratio | (0.14) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Cal Maine Foods. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in bureau of economic analysis. You can also try the Fundamental Analysis module to view fundamental data based on most recent published financial statements.
Is Packaged Foods & Meats space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Cal Maine. If investors know Cal will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Cal Maine listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 11.796 | Dividend Share 4.276 | Earnings Share 12.86 | Revenue Per Share | Quarterly Revenue Growth 0.825 |
The market value of Cal Maine Foods is measured differently than its book value, which is the value of Cal that is recorded on the company's balance sheet. Investors also form their own opinion of Cal Maine's value that differs from its market value or its book value, called intrinsic value, which is Cal Maine's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Cal Maine's market value can be influenced by many factors that don't directly affect Cal Maine's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Cal Maine's value and its price as these two are different measures arrived at by different means. Investors typically determine if Cal Maine is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Cal Maine's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.