CALM: Cal-Maine Foods Inc.

As of Friday, February 20th, 2026

$ 83.81

+0.23 +0.28%

Open: 84.15
High: 84.15
Low: 82.48
Volume: 725,577
Previous Close on Thursday, February 19th, 2026

$ 83.58

+1.34 +1.63%

Open: 82.24
High: 84.15
Low: 81.87
Volume: 933,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 84.15 84.15 82.48 83.81 725,577 +0.23 +0.28
2026-02-19 82.24 84.15 81.87 83.58 933,259 +1.34 +1.63
2026-02-18 81.43 82.99 80.91 82.24 920,103 +1.01 +1.24
2026-02-17 83.80 84.15 80.02 81.23 769,626 -2.21 -2.65
2026-02-13 83.50 85.00 82.00 83.44 88,478 +0.23 +0.28
2026-02-12 83.19 83.50 81.11 83.21 1,311,455 +0.03 +0.04
2026-02-11 81.99 83.58 80.85 83.18 1,057,346 +1.55 +1.90
2026-02-10 82.30 83.87 81.51 81.63 1,271,446 -0.86 -1.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 85.00
On 2026-02-13		 80.02
On 2026-02-17		 0.60 0.72 85.00
On 2026-02-13		 80.02
On 2026-02-17		 -5.86 82.86
10D 85.00
On 2026-02-13		 80.02
On 2026-02-17		 -0.47 -0.56 85.00
On 2026-02-13		 80.02
On 2026-02-17		 -5.86 82.73
20D 89.48
On 2026-02-04		 79.85
On 2026-01-26		 2.24 2.75 89.48
On 2026-02-04		 80.02
On 2026-02-17		 -10.57 83.06
WTD 84.15
On 2026-02-17		 80.02
On 2026-02-17		 0.37 0.44 84.15
On 2026-02-17		 80.91
On 2026-02-18		 -3.85 82.72
MTD 89.48
On 2026-02-04		 80.02
On 2026-02-17		 0.28 0.34 89.48
On 2026-02-04		 80.02
On 2026-02-17		 -10.57 83.39
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CALM

Cal-Maine Foods Inc.

83.81 +0.23 +0.28 725,577