Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.76	43.39	40.75	42.03	42.03	-1.38%	1,239,682
Apr 27, 2026	43.17	43.91	42.39	42.62	42.62	-1.75%	1,324,399
Apr 24, 2026	42.55	43.51	42.05	43.38	43.38	1.62%	1,677,525
Apr 23, 2026	42.20	44.65	41.78	42.69	42.69	0.09%	1,970,288
Apr 22, 2026	44.51	44.72	40.95	42.65	42.65	-13.98%	4,344,480
Apr 21, 2026	51.74	52.34	48.37	49.58	49.58	-3.82%	1,784,197
Apr 20, 2026	50.08	52.98	50.08	51.55	51.55	2.79%	1,371,500
Apr 17, 2026	50.55	51.88	50.14	50.15	50.15	0.74%	865,364
Apr 16, 2026	49.05	49.83	49.05	49.78	49.78	1.34%	448,709
Apr 15, 2026	48.73	49.20	48.06	49.12	49.12	0.68%	617,454
Apr 14, 2026	48.93	49.21	47.83	48.79	48.79	0.16%	366,071
Apr 13, 2026	47.60	48.92	47.54	48.71	48.71	2.05%	567,042
Apr 10, 2026	49.57	49.57	47.19	47.73	47.73	-3.46%	665,717
Apr 9, 2026	49.66	50.29	48.69	49.44	49.44	-0.80%	568,284
Apr 8, 2026	50.61	50.85	49.58	49.84	49.84	2.17%	821,492
Apr 7, 2026	47.97	49.35	47.52	48.78	48.78	1.08%	629,674
Apr 6, 2026	46.36	48.31	46.36	48.26	48.26	4.14%	663,136
Apr 2, 2026	45.48	46.57	44.04	46.34	46.34	-1.13%	1,626,982
Apr 1, 2026	49.53	50.40	46.85	46.87	46.87	-4.33%	1,738,794
Mar 31, 2026	50.03	50.43	48.06	48.99	48.99	-0.83%	934,181
Mar 30, 2026	50.94	50.94	48.51	49.40	49.40	-1.75%	853,213
Mar 27, 2026	50.48	51.23	49.78	50.28	50.28	-1.45%	953,910
Mar 26, 2026	52.75	52.75	51.00	51.02	51.02	-3.30%	673,732
Mar 25, 2026	54.12	54.97	52.70	52.76	52.76	-1.05%	835,833
Mar 24, 2026	52.14	54.23	51.64	53.32	53.32	1.48%	655,169
Mar 23, 2026	51.49	53.02	51.15	52.54	52.54	4.43%	710,676
Mar 20, 2026	50.54	50.93	49.78	50.31	50.31	-0.63%	1,750,970
Mar 19, 2026	49.81	51.17	49.81	50.63	50.63	-0.73%	833,038
Mar 18, 2026	51.76	51.90	50.48	51.00	51.00	-0.87%	1,104,735
Mar 17, 2026	50.59	51.56	50.30	51.45	51.45	0.78%	744,391
Mar 16, 2026	50.98	51.22	49.78	51.05	51.05	0.95%	1,166,702
Mar 13, 2026	50.22	51.50	50.20	50.57	50.57	1.61%	441,558
Mar 12, 2026	50.18	51.05	49.71	49.77	49.77	-2.39%	836,767
Mar 11, 2026	50.67	51.22	50.28	50.99	50.99	-0.06%	584,677
Mar 10, 2026	50.94	51.16	50.09	51.02	51.02	0.14%	747,736
Mar 9, 2026	49.80	51.17	49.31	50.95	50.95	0.95%	558,896
Mar 6, 2026	50.98	51.71	50.16	50.47	50.47	-3.09%	710,248
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