Calix, Inc. (CALX)
NYSE: CALX · Real-Time Price · USD
54.17
+0.52 (0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed
Calix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.65 | 54.57 | 53.45 | 54.17 | 54.17 | 0.97% | 614,053 |
| Dec 4, 2025 | 54.07 | 54.81 | 53.50 | 53.65 | 53.65 | -1.29% | 604,603 |
| Dec 3, 2025 | 54.60 | 54.66 | 53.31 | 54.35 | 54.35 | -0.55% | 893,050 |
| Dec 2, 2025 | 55.22 | 55.50 | 54.31 | 54.65 | 54.65 | -0.04% | 748,206 |
| Dec 1, 2025 | 54.79 | 55.14 | 54.31 | 54.67 | 54.67 | -1.09% | 624,875 |
| Nov 28, 2025 | 56.07 | 56.10 | 55.13 | 55.27 | 55.27 | -0.95% | 367,796 |
| Nov 26, 2025 | 56.02 | 56.61 | 55.55 | 55.80 | 55.80 | -0.21% | 946,546 |
| Nov 25, 2025 | 54.44 | 56.58 | 53.77 | 55.92 | 55.92 | 2.53% | 594,109 |
| Nov 24, 2025 | 54.48 | 55.00 | 53.71 | 54.54 | 54.54 | 1.34% | 1,002,884 |
| Nov 21, 2025 | 53.75 | 54.32 | 52.05 | 53.82 | 53.82 | 0.90% | 585,135 |
| Nov 20, 2025 | 56.01 | 56.85 | 53.09 | 53.34 | 53.34 | -2.77% | 642,046 |
| Nov 19, 2025 | 55.48 | 56.44 | 54.64 | 54.86 | 54.86 | -0.87% | 777,498 |
| Nov 18, 2025 | 56.77 | 57.25 | 54.51 | 55.34 | 55.34 | -3.15% | 950,301 |
| Nov 17, 2025 | 58.84 | 58.84 | 57.00 | 57.14 | 57.14 | -2.66% | 509,536 |
| Nov 14, 2025 | 58.90 | 59.80 | 58.41 | 58.70 | 58.70 | -2.65% | 841,333 |
| Nov 13, 2025 | 63.02 | 63.36 | 58.83 | 60.30 | 60.30 | -4.71% | 758,024 |
| Nov 12, 2025 | 63.00 | 64.33 | 62.55 | 63.28 | 63.28 | 0.54% | 618,401 |
| Nov 11, 2025 | 63.32 | 63.81 | 61.74 | 62.94 | 62.94 | -1.84% | 1,158,474 |
| Nov 10, 2025 | 64.96 | 65.00 | 63.50 | 64.12 | 64.12 | 0.14% | 671,711 |
| Nov 7, 2025 | 63.94 | 64.41 | 63.05 | 64.03 | 64.03 | -0.53% | 385,399 |
| Nov 6, 2025 | 67.32 | 67.81 | 64.22 | 64.37 | 64.37 | -4.18% | 1,139,314 |
| Nov 5, 2025 | 65.48 | 68.19 | 65.48 | 67.18 | 67.18 | 2.63% | 855,883 |
| Nov 4, 2025 | 65.95 | 66.47 | 64.45 | 65.46 | 65.46 | -2.65% | 981,695 |
| Nov 3, 2025 | 68.93 | 69.73 | 66.25 | 67.24 | 67.24 | -1.72% | 991,543 |
| Oct 31, 2025 | 69.72 | 71.22 | 68.32 | 68.42 | 68.42 | 0.56% | 1,189,019 |
| Oct 30, 2025 | 65.57 | 69.69 | 63.50 | 68.04 | 68.04 | 9.34% | 2,623,478 |
| Oct 29, 2025 | 61.57 | 62.45 | 60.25 | 62.23 | 62.23 | 0.73% | 902,665 |
| Oct 28, 2025 | 60.81 | 62.40 | 60.32 | 61.78 | 61.78 | 1.26% | 381,071 |
| Oct 27, 2025 | 61.89 | 62.00 | 60.81 | 61.01 | 61.01 | -0.46% | 338,290 |
| Oct 24, 2025 | 60.22 | 61.47 | 60.22 | 61.29 | 61.29 | 1.88% | 320,486 |
| Oct 23, 2025 | 58.45 | 60.19 | 58.45 | 60.16 | 60.16 | 1.42% | 454,894 |
| Oct 22, 2025 | 59.61 | 59.79 | 57.70 | 59.32 | 59.32 | -0.34% | 452,913 |
| Oct 21, 2025 | 59.85 | 59.92 | 58.97 | 59.52 | 59.52 | -1.01% | 243,663 |
| Oct 20, 2025 | 59.73 | 61.10 | 59.47 | 60.13 | 60.13 | 1.19% | 340,284 |
| Oct 17, 2025 | 59.77 | 60.67 | 58.88 | 59.42 | 59.42 | -1.48% | 300,239 |
| Oct 16, 2025 | 59.99 | 61.05 | 59.71 | 60.31 | 60.31 | 0.99% | 516,226 |
| Oct 15, 2025 | 59.89 | 60.71 | 59.32 | 59.72 | 59.72 | 0.91% | 361,395 |
| Oct 14, 2025 | 58.11 | 59.96 | 58.11 | 59.18 | 59.18 | 0.96% | 508,658 |
| Oct 13, 2025 | 59.00 | 59.65 | 58.29 | 58.62 | 58.62 | 1.54% | 376,403 |
| Oct 10, 2025 | 59.10 | 59.28 | 57.37 | 57.73 | 57.73 | -2.15% | 495,092 |
| Oct 9, 2025 | 59.30 | 59.79 | 58.66 | 59.00 | 59.00 | -1.58% | 405,578 |
| Oct 8, 2025 | 59.22 | 60.63 | 58.73 | 59.95 | 59.95 | 2.16% | 490,959 |
| Oct 7, 2025 | 60.73 | 60.85 | 58.65 | 58.68 | 58.68 | -2.96% | 544,198 |
| Oct 6, 2025 | 60.36 | 60.54 | 58.82 | 60.47 | 60.47 | 1.61% | 598,900 |
| Oct 3, 2025 | 61.36 | 61.55 | 59.47 | 59.51 | 59.51 | -2.36% | 534,862 |
| Oct 2, 2025 | 61.79 | 61.79 | 60.44 | 60.95 | 60.95 | -0.68% | 366,429 |
| Oct 1, 2025 | 60.96 | 61.73 | 60.80 | 61.37 | 61.37 | - | 408,398 |
| Sep 30, 2025 | 61.50 | 62.03 | 60.48 | 61.37 | 61.37 | -0.02% | 373,429 |
| Sep 29, 2025 | 62.30 | 62.30 | 61.11 | 61.38 | 61.38 | -0.31% | 442,367 |
| Sep 26, 2025 | 61.53 | 61.75 | 61.03 | 61.57 | 61.57 | 0.23% | 764,394 |
| Sep 25, 2025 | 60.73 | 61.63 | 60.14 | 61.43 | 61.43 | 0.31% | 430,080 |
| Sep 24, 2025 | 62.48 | 62.78 | 60.68 | 61.24 | 61.24 | -1.98% | 437,202 |
| Sep 23, 2025 | 63.34 | 63.90 | 62.43 | 62.48 | 62.48 | -1.54% | 425,243 |
| Sep 22, 2025 | 63.04 | 63.65 | 62.86 | 63.46 | 63.46 | 0.95% | 505,001 |
| Sep 19, 2025 | 64.21 | 64.30 | 62.60 | 62.86 | 62.86 | -1.84% | 1,577,275 |
| Sep 18, 2025 | 61.95 | 64.25 | 61.81 | 64.04 | 64.04 | 4.42% | 439,439 |
| Sep 17, 2025 | 61.66 | 61.91 | 60.93 | 61.33 | 61.33 | -0.05% | 417,386 |
| Sep 16, 2025 | 61.66 | 61.82 | 60.84 | 61.36 | 61.36 | -0.50% | 528,118 |
| Sep 15, 2025 | 62.00 | 62.90 | 61.54 | 61.67 | 61.67 | 0.33% | 440,090 |
| Sep 12, 2025 | 62.78 | 63.07 | 61.33 | 61.47 | 61.47 | -2.86% | 521,124 |
| Sep 11, 2025 | 63.00 | 63.71 | 62.79 | 63.28 | 63.28 | 0.44% | 444,486 |
| Sep 10, 2025 | 61.72 | 63.00 | 61.55 | 63.00 | 63.00 | 2.16% | 735,111 |
| Sep 9, 2025 | 60.89 | 61.74 | 60.22 | 61.67 | 61.67 | 0.93% | 611,039 |
| Sep 8, 2025 | 61.15 | 61.69 | 60.77 | 61.10 | 61.10 | 0.74% | 536,253 |
| Sep 5, 2025 | 61.26 | 61.72 | 59.90 | 60.65 | 60.65 | -0.64% | 349,717 |
| Sep 4, 2025 | 59.01 | 61.06 | 58.78 | 61.04 | 61.04 | 4.09% | 586,447 |
| Sep 3, 2025 | 58.94 | 59.61 | 58.27 | 58.64 | 58.64 | -0.61% | 515,057 |
| Sep 2, 2025 | 58.21 | 59.63 | 58.07 | 59.00 | 59.00 | -0.76% | 334,682 |
| Aug 29, 2025 | 60.66 | 60.97 | 59.29 | 59.45 | 59.45 | -2.64% | 439,491 |
| Aug 28, 2025 | 59.45 | 61.27 | 59.45 | 61.06 | 61.06 | 2.79% | 678,528 |
| Aug 27, 2025 | 59.45 | 59.90 | 59.00 | 59.40 | 59.40 | -0.12% | 287,372 |
| Aug 26, 2025 | 58.55 | 59.63 | 58.05 | 59.47 | 59.47 | 1.12% | 813,684 |
| Aug 25, 2025 | 58.45 | 58.90 | 58.09 | 58.81 | 58.81 | 0.60% | 478,996 |
| Aug 22, 2025 | 57.46 | 59.18 | 57.17 | 58.46 | 58.46 | 2.33% | 464,435 |
| Aug 21, 2025 | 56.44 | 57.49 | 56.14 | 57.13 | 57.13 | 0.90% | 484,577 |
| Aug 20, 2025 | 56.39 | 56.83 | 55.50 | 56.62 | 56.62 | 0.35% | 763,495 |
| Aug 19, 2025 | 57.90 | 58.00 | 56.37 | 56.42 | 56.42 | -2.40% | 403,831 |
| Aug 18, 2025 | 56.97 | 57.98 | 56.76 | 57.81 | 57.81 | 1.51% | 661,280 |
| Aug 15, 2025 | 56.83 | 57.00 | 56.25 | 56.95 | 56.95 | 0.30% | 561,371 |
| Aug 14, 2025 | 58.48 | 59.16 | 56.67 | 56.78 | 56.78 | -3.50% | 721,282 |
| Aug 13, 2025 | 58.76 | 59.30 | 57.77 | 58.84 | 58.84 | 0.72% | 599,382 |
| Aug 12, 2025 | 56.84 | 58.72 | 56.59 | 58.42 | 58.42 | 3.07% | 627,855 |
| Aug 11, 2025 | 56.58 | 57.55 | 55.70 | 56.68 | 56.68 | 0.21% | 871,621 |
| Aug 8, 2025 | 56.86 | 57.65 | 56.26 | 56.56 | 56.56 | -0.21% | 673,644 |
| Aug 7, 2025 | 57.21 | 57.30 | 56.03 | 56.68 | 56.68 | -0.18% | 787,620 |
| Aug 6, 2025 | 56.22 | 57.31 | 56.10 | 56.78 | 56.78 | 0.50% | 489,488 |
| Aug 5, 2025 | 57.97 | 57.98 | 56.18 | 56.50 | 56.50 | -1.69% | 711,081 |
| Aug 4, 2025 | 56.34 | 57.92 | 56.34 | 57.47 | 57.47 | 2.52% | 702,408 |
| Aug 1, 2025 | 56.01 | 56.50 | 54.38 | 56.06 | 56.06 | -1.11% | 620,249 |
| Jul 31, 2025 | 57.03 | 57.32 | 55.93 | 56.69 | 56.69 | -0.32% | 609,928 |
| Jul 30, 2025 | 56.20 | 57.03 | 55.53 | 56.87 | 56.87 | 1.19% | 526,723 |
| Jul 29, 2025 | 57.00 | 57.42 | 56.02 | 56.20 | 56.20 | -0.50% | 618,224 |
| Jul 28, 2025 | 55.45 | 56.53 | 55.02 | 56.48 | 56.48 | 2.15% | 725,463 |
| Jul 25, 2025 | 55.20 | 55.80 | 55.11 | 55.29 | 55.29 | -0.04% | 746,756 |
| Jul 24, 2025 | 56.12 | 56.30 | 54.89 | 55.31 | 55.31 | -1.25% | 1,111,687 |
| Jul 23, 2025 | 56.00 | 57.90 | 55.42 | 56.01 | 56.01 | 1.06% | 1,511,849 |
| Jul 22, 2025 | 55.05 | 55.98 | 53.00 | 55.42 | 55.42 | 3.15% | 2,701,210 |
| Jul 21, 2025 | 53.66 | 54.36 | 52.73 | 53.73 | 53.73 | 0.11% | 1,233,385 |
| Jul 18, 2025 | 52.86 | 54.27 | 52.59 | 53.67 | 53.67 | 1.34% | 991,802 |
| Jul 17, 2025 | 51.82 | 53.18 | 51.64 | 52.96 | 52.96 | 3.16% | 1,040,375 |