Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.00	35.68	34.86	35.57	35.57	1.05%	2,629,129
Jun 25, 2026	36.26	36.89	35.05	35.20	35.20	-3.67%	1,839,964
Jun 24, 2026	36.74	37.76	36.27	36.54	36.54	0.50%	1,144,010
Jun 23, 2026	37.36	37.72	36.10	36.36	36.36	-2.96%	2,798,248
Jun 22, 2026	37.67	38.08	37.02	37.47	37.47	-1.26%	1,018,543
Jun 18, 2026	38.07	38.60	37.55	37.95	37.95	1.09%	1,436,711
Jun 17, 2026	38.03	38.44	37.46	37.54	37.54	-1.73%	654,969
Jun 16, 2026	38.41	38.61	37.71	38.20	38.20	-0.34%	664,633
Jun 15, 2026	38.97	39.27	38.23	38.33	38.33	-0.16%	648,269
Jun 12, 2026	38.90	39.19	38.22	38.39	38.39	-0.44%	603,559
Jun 11, 2026	38.84	39.01	37.95	38.56	38.56	-0.08%	720,063
Jun 10, 2026	38.68	40.16	37.83	38.59	38.59	-0.26%	1,199,332
Jun 9, 2026	37.45	38.91	35.87	38.69	38.69	3.78%	1,718,457
Jun 8, 2026	37.43	38.25	37.07	37.28	37.28	0.03%	1,216,532
Jun 5, 2026	38.09	38.32	36.83	37.27	37.27	-2.79%	1,926,864
Jun 4, 2026	38.22	38.39	37.55	38.34	38.34	-0.42%	1,314,836
Jun 3, 2026	39.18	39.23	38.14	38.50	38.50	-2.51%	791,893
Jun 2, 2026	40.17	40.71	39.17	39.49	39.49	-1.64%	838,045
Jun 1, 2026	39.47	40.77	39.22	40.15	40.15	1.01%	831,049
May 29, 2026	40.04	40.41	39.05	39.75	39.75	-0.70%	819,272
May 28, 2026	40.87	41.10	39.90	40.03	40.03	-2.32%	704,406
May 27, 2026	40.17	41.78	39.73	40.98	40.98	1.59%	772,080
May 26, 2026	38.99	40.39	38.17	40.34	40.34	2.83%	700,353
May 22, 2026	38.88	39.92	38.51	39.23	39.23	2.11%	632,476
May 21, 2026	38.06	39.08	37.57	38.42	38.42	0.13%	925,676
May 20, 2026	40.05	40.30	38.24	38.37	38.37	-3.74%	1,100,387
May 19, 2026	40.02	40.26	39.65	39.86	39.86	-0.90%	991,159
May 18, 2026	39.40	40.55	39.40	40.22	40.22	1.03%	720,573
May 15, 2026	39.81	40.37	39.32	39.81	39.81	-1.12%	825,148
May 14, 2026	41.01	41.44	40.02	40.26	40.26	-0.35%	649,635
May 13, 2026	41.80	41.80	40.29	40.40	40.40	-3.14%	1,117,803
May 12, 2026	42.69	43.04	41.43	41.71	41.71	-2.39%	441,643
May 11, 2026	43.35	43.98	42.51	42.73	42.73	-1.18%	811,946
May 8, 2026	43.96	44.32	42.93	43.24	43.24	-0.64%	541,109
May 7, 2026	44.75	45.28	43.13	43.52	43.52	-1.85%	713,419
May 6, 2026	45.75	45.75	43.74	44.34	44.34	-3.23%	675,699
May 5, 2026	43.92	46.03	43.92	45.82	45.82	5.48%	896,434
May 4, 2026	43.50	43.81	42.63	43.44	43.44	-0.21%	639,799
May 1, 2026	43.88	44.30	43.11	43.53	43.53	-0.07%	850,329
Apr 30, 2026	42.14	43.69	41.36	43.56	43.56	4.51%	836,623
Apr 29, 2026	41.53	42.11	41.24	41.68	41.68	-0.83%	854,336
Apr 28, 2026	42.76	43.39	40.75	42.03	42.03	-1.38%	1,239,695
Apr 27, 2026	43.17	43.91	42.39	42.62	42.62	-1.75%	1,325,163
Apr 24, 2026	42.55	43.51	42.05	43.38	43.38	1.62%	1,693,091
Apr 23, 2026	42.20	44.65	41.78	42.69	42.69	0.09%	1,970,542
Apr 22, 2026	44.51	44.72	40.95	42.65	42.65	-13.98%	4,358,425
Apr 21, 2026	51.74	52.34	48.37	49.58	49.58	-3.82%	1,929,399
Apr 20, 2026	50.08	52.98	50.08	51.55	51.55	2.79%	1,378,617
Apr 17, 2026	50.55	51.88	50.14	50.15	50.15	0.74%	865,834
Apr 16, 2026	49.05	49.83	49.05	49.78	49.78	1.34%	448,732
Apr 15, 2026	48.73	49.20	48.06	49.12	49.12	0.68%	617,456
Apr 14, 2026	48.93	49.21	47.83	48.79	48.79	0.16%	367,187
Apr 13, 2026	47.60	48.92	47.54	48.71	48.71	2.05%	574,654
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%	568,355
Apr 8, 2026	50.61	50.85	49.58	49.84	49.84	2.17%	821,502
Apr 7, 2026	47.97	49.35	47.52	48.78	48.78	1.08%	630,848
Apr 6, 2026	46.36	48.31	46.36	48.26	48.26	4.14%	663,147
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%	1,738,860
Mar 31, 2026	50.03	50.43	48.06	48.99	48.99	-0.83%	934,480
Mar 30, 2026	50.94	50.94	48.51	49.40	49.40	-1.75%	853,260
Mar 27, 2026	50.48	51.23	49.78	50.28	50.28	-1.45%	958,363
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%	835,951
Mar 24, 2026	52.14	54.23	51.64	53.32	53.32	1.48%	655,194
Mar 23, 2026	51.49	53.02	51.15	52.54	52.54	4.43%	742,725
Mar 20, 2026	50.54	50.93	49.78	50.31	50.31	-0.63%	1,866,483
Mar 19, 2026	49.81	51.17	49.81	50.63	50.63	-0.73%	848,690
Mar 18, 2026	51.76	51.90	50.48	51.00	51.00	-0.87%	1,104,760
Mar 17, 2026	50.59	51.56	50.30	51.45	51.45	0.78%	744,439
Mar 16, 2026	50.98	51.22	49.78	51.05	51.05	0.95%	1,166,722
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%	836,768
Mar 11, 2026	50.67	51.22	50.28	50.99	50.99	-0.06%	585,214
Mar 10, 2026	50.94	51.16	50.09	51.02	51.02	0.14%	753,527
Mar 9, 2026	49.80	51.17	49.31	50.95	50.95	0.95%	564,644
Mar 6, 2026	50.98	51.71	50.16	50.47	50.47	-3.09%	721,298
Mar 5, 2026	53.49	53.79	51.42	52.08	52.08	-4.05%	604,692
Mar 4, 2026	53.08	54.51	52.59	54.28	54.28	3.23%	453,533
Mar 3, 2026	52.30	53.45	50.63	52.58	52.58	-1.02%	602,355
Mar 2, 2026	50.72	53.70	50.32	53.12	53.12	2.61%	731,256
Feb 27, 2026	50.90	52.35	50.11	51.77	51.77	0.58%	841,111
Feb 26, 2026	55.72	55.72	50.90	51.47	51.47	0.78%	1,053,013
Feb 25, 2026	53.90	53.90	51.03	51.07	51.07	-4.47%	1,510,325
Feb 24, 2026	54.19	55.38	53.37	53.46	53.46	-1.24%	513,910
Feb 23, 2026	55.39	55.39	53.26	54.13	54.13	-2.66%	695,695
Feb 20, 2026	54.76	55.99	54.10	55.61	55.61	1.35%	1,884,737
Feb 19, 2026	52.34	55.15	51.69	54.87	54.87	4.36%	725,506
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%	1,466,861
Feb 13, 2026	53.06	53.39	51.87	53.32	53.32	2.50%	1,028,867
Feb 12, 2026	52.99	53.42	50.23	52.02	52.02	-1.27%	1,254,006
Feb 11, 2026	55.61	55.89	51.92	52.69	52.69	-3.36%	1,703,015
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%	2,549,091
Feb 6, 2026	51.68	53.98	51.50	53.18	53.18	5.00%	2,589,596
Feb 5, 2026	49.37	52.12	49.37	50.65	50.65	0.70%	1,587,344
Feb 4, 2026	48.74	50.64	48.46	50.30	50.30	4.53%	1,570,408
Feb 3, 2026	47.32	48.20	46.26	48.12	48.12	1.69%	1,713,469