Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	50.98	51.71	50.36	50.60	-	-2.84%	296,894
Mar 5, 2026	53.49	53.79	51.42	52.08	52.08	-4.05%	604,353
Mar 4, 2026	53.08	54.51	52.59	54.28	54.28	3.23%	445,617
Mar 3, 2026	52.30	53.45	50.63	52.58	52.58	-1.02%	599,769
Mar 2, 2026	50.72	53.70	50.32	53.12	53.12	2.61%	727,859
Feb 27, 2026	50.90	52.35	50.11	51.77	51.77	0.58%	807,755
Feb 26, 2026	55.72	55.72	50.90	51.47	51.47	0.78%	1,020,843
Feb 25, 2026	53.90	53.90	51.03	51.07	51.07	-4.47%	1,492,766
Feb 24, 2026	54.19	55.38	53.37	53.46	53.46	-1.24%	501,279
Feb 23, 2026	55.39	55.39	53.26	54.13	54.13	-2.66%	695,425
Feb 20, 2026	54.76	55.99	54.10	55.61	55.61	1.35%	1,862,296
Feb 19, 2026	52.34	55.15	51.69	54.87	54.87	4.36%	714,191
Feb 18, 2026	52.21	52.85	51.43	52.58	52.58	0.52%	648,640
Feb 17, 2026	53.00	53.66	52.16	52.31	52.31	-1.89%	1,370,232
Feb 13, 2026	53.06	53.39	51.87	53.32	53.32	2.50%	1,028,704
Feb 12, 2026	52.99	53.42	50.23	52.02	52.02	-1.27%	1,247,649
Feb 11, 2026	55.61	55.89	51.92	52.69	52.69	-3.36%	1,524,252
Feb 10, 2026	55.86	56.80	54.49	54.52	54.52	-1.89%	1,229,613
Feb 9, 2026	53.50	57.00	53.22	55.57	55.57	4.49%	2,547,563
Feb 6, 2026	51.68	53.98	51.50	53.18	53.18	5.00%	2,439,576
Feb 5, 2026	49.37	52.12	49.37	50.65	50.65	0.70%	1,587,215
Feb 4, 2026	48.74	50.64	48.46	50.30	50.30	4.53%	1,569,900
Feb 3, 2026	47.32	48.20	46.26	48.12	48.12	1.69%	1,453,149
Feb 2, 2026	45.15	48.12	44.70	47.32	47.32	5.93%	1,724,674
Jan 30, 2026	45.01	47.14	44.25	44.67	44.67	-4.26%	2,433,197
Jan 29, 2026	47.86	49.89	44.86	46.66	46.66	-11.90%	4,757,694
Jan 28, 2026	56.43	57.32	52.51	52.96	52.96	-5.39%	1,365,019
Jan 27, 2026	56.49	56.64	54.96	55.98	55.98	0.52%	1,242,109
Jan 26, 2026	54.61	56.16	54.43	55.69	55.69	2.77%	726,905
Jan 23, 2026	55.58	55.70	53.89	54.19	54.19	-2.89%	561,505
Jan 22, 2026	57.51	58.25	55.77	55.80	55.80	-1.22%	647,140
Jan 21, 2026	57.26	57.61	55.48	56.49	56.49	-1.40%	749,025
Jan 20, 2026	57.08	58.48	56.86	57.29	57.29	-1.39%	839,883
Jan 16, 2026	59.05	59.13	56.96	58.10	58.10	-1.59%	781,673
Jan 15, 2026	59.78	61.91	58.60	59.04	59.04	7.42%	1,594,266
Jan 14, 2026	54.35	55.05	53.51	54.96	54.96	1.12%	660,827
Jan 13, 2026	53.11	54.66	52.99	54.35	54.35	1.99%	862,605
Jan 12, 2026	51.34	53.34	50.87	53.29	53.29	3.00%	1,218,815
Jan 9, 2026	51.48	52.09	50.60	51.74	51.74	0.47%	845,854
Jan 8, 2026	52.73	52.83	51.38	51.50	51.50	-2.24%	1,036,094
Jan 7, 2026	54.83	54.94	52.64	52.68	52.68	-4.18%	676,265
Jan 6, 2026	54.11	55.01	53.09	54.98	54.98	1.23%	637,061
Jan 5, 2026	53.90	54.76	53.30	54.31	54.31	1.34%	831,683
Jan 2, 2026	53.38	54.01	52.49	53.59	53.59	1.25%	448,800
Dec 31, 2025	53.06	53.45	52.57	52.93	52.93	-0.11%	480,693
Dec 30, 2025	53.50	53.64	52.62	52.99	52.99	-0.82%	512,210
Dec 29, 2025	53.97	54.35	53.29	53.43	53.43	-1.55%	514,989
Dec 26, 2025	54.88	54.94	54.01	54.27	54.27	-0.64%	259,809
Dec 24, 2025	55.25	55.55	54.06	54.62	54.62	-1.46%	346,213
Dec 23, 2025	55.77	56.60	55.25	55.43	55.43	-0.82%	582,771
Dec 22, 2025	55.24	56.19	55.07	55.89	55.89	2.19%	467,715
Dec 19, 2025	53.60	56.49	53.60	54.69	54.69	1.73%	2,075,190
Dec 18, 2025	54.25	54.69	53.40	53.76	53.76	1.20%	614,779
Dec 17, 2025	54.34	55.31	52.72	53.12	53.12	-1.96%	536,921
Dec 16, 2025	54.06	54.46	53.24	54.18	54.18	0.35%	811,866
Dec 15, 2025	54.34	55.14	53.94	53.99	53.99	0.50%	1,010,271
Dec 12, 2025	56.02	56.49	53.45	53.72	53.72	-4.36%	1,363,801
Dec 11, 2025	56.15	56.64	54.87	56.17	56.17	0.27%	1,519,951
Dec 10, 2025	55.58	56.62	54.82	56.02	56.02	0.63%	544,924
Dec 9, 2025	54.71	55.84	54.71	55.67	55.67	1.46%	409,485
Dec 8, 2025	54.53	55.76	54.08	54.87	54.87	1.29%	873,505
Dec 5, 2025	53.65	54.57	53.45	54.17	54.17	0.97%	614,098
Dec 4, 2025	54.07	54.81	53.50	53.65	53.65	-1.29%	605,199
Dec 3, 2025	54.60	54.66	53.31	54.35	54.35	-0.55%	893,150
Dec 2, 2025	55.22	55.50	54.31	54.65	54.65	-0.04%	748,224
Dec 1, 2025	54.79	55.14	54.31	54.67	54.67	-1.09%	643,640
Nov 28, 2025	56.07	56.10	55.13	55.27	55.27	-0.95%	367,799
Nov 26, 2025	56.02	56.61	55.55	55.80	55.80	-0.21%	950,913
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%	1,009,486
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