NYSE : CALX

Calix, Inc. — Price history

Technology · Software - Infrastructure · United States

Last price 38.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.41B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Calix, Inc. (CALX) closed at 36.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	38.06	38.4	36.65	36.82	852,118	-3.89%
2026-10-29	38.28	38.354	37.659	38.31	795,403	+0.37%
2026-10-28	38.23	38.59	37.45	38.17	1,025,925	-0.34%
2026-10-27	37.96	38.71	37.8	38.3	1,133,580	+1.65%
2026-10-26	36.66	38.01	35.97	37.68	797,926	+3.32%
2026-10-23	36.76	37.1	35.97	36.47	859,790	-1.19%
2026-10-22	36.43	37.155	36.09	36.91	711,484	+0.85%
2026-10-21	36.28	36.9	36.13	36.6	883,522	+1.44%
2026-10-20	35.81	36.46	35.38	36.08	1,090,104	+1.23%
2026-10-19	36.67	36.67	35.57	35.64	973,583	-2.36%
2026-10-16	37.24	37.64	36.48	36.5	923,964	-1.86%
2026-10-15	36.11	37.25	36.04	37.19	925,090	+3.19%
2026-10-14	35.94	36.05	35.52	36.04	627,510	-0.74%
2026-10-13	36.02	36.5	35.58	36.31	914,537	+0.64%
2026-10-12	37.15	37.185	35.918	36.08	920,987	-3.11%
2026-10-09	37.6	38.455	36.59	37.24	1,552,661	+3.22%
2026-10-08	35.37	36.54	35.265	36.08	1,351,070	+1.52%
2026-10-07	35.13	36.06	34.625	35.54	975,645	+0.71%
2026-10-06	34.54	35.29	34.26	35.29	678,750	+2.77%
2026-10-05	34.73	35.115	34.29	34.34	964,285	-1.35%
2026-10-02	35.38	36.225	34.69	34.81	1,149,570	-0.26%
2026-10-01	34.53	35.15	34.03	34.9	1,368,292	+1.57%
2026-09-30	33.62	34.55	33.33	34.36	1,134,045	+2.48%
2026-09-29	33.23	33.61	32.79	33.53	1,304,921	+1.02%
2026-09-28	32.8	33.45	32.35	33.19	1,269,220	+0.15%
2026-09-25	33.36	33.74	33.14	33.14	831,848	-0.39%
2026-09-24	34.32	34.43	32.54	33.27	1,091,984	-3.68%
2026-09-23	35.13	35.375	34.4	34.54	1,028,376	-1.74%
2026-09-22	35.95	35.95	35.08	35.15	900,863	-0.76%
2026-09-21	35.58	35.775	35.045	35.42	1,149,464	+0.51%
2026-09-18	35.41	35.94	34.835	35.24	1,970,642	+0.28%
2026-09-17	36.01	36.125	35.12	35.14	1,957,353	-0.85%
2026-09-16	35.7	36.46	35.4	35.44	891,925	-0.17%
2026-09-15	34.84	35.79	34.84	35.5	799,396	+2.16%
2026-09-14	34.99	35.58	34.72	34.75	862,000	-1.39%
2026-09-11	35.36	35.75	35	35.24	653,307	+0.89%
2026-09-10	34	35.29	33.945	34.93	1,069,272	+1.42%
2026-09-09	35.2	35.305	34.27	34.44	1,138,609	-2.55%
2026-09-08	35.9	36.22	35.005	35.34	1,301,846	-1.72%
2026-09-04	36.88	37.29	35.93	35.96	1,523,434	-2.99%
2026-09-03	37.64	37.82	37.05	37.07	978,282	-1.36%
2026-09-02	37.57	37.85	36.9	37.58	1,043,203	-0.32%
2026-09-01	37.62	38.654	37.33	37.7	643,409	-1.10%
2026-08-31	37.36	38.36	37.13	38.12	840,577	+1.68%
2026-08-28	37.96	38.145	37.47	37.49	795,265	-0.53%
2026-08-27	38.56	38.56	37.455	37.69	1,042,208	-1.75%
2026-08-26	39.57	39.87	38.27	38.36	641,436	-3.74%
2026-08-25	40.05	40.32	39.74	39.85	708,581	+0.13%
2026-08-24	40	40.56	39.68	39.8	569,264	-0.80%
2026-08-21	40.35	40.57	39.92	40.12	632,357	-0.64%
2026-08-20	39.94	40.83	39.91	40.38	801,338	-0.42%
2026-08-19	39.3	40.74	38.91	40.55	1,018,875	+3.55%
2026-08-18	39.17	39.9	38.8	39.16	785,391	-0.91%
2026-08-17	39.37	39.78	38.69	39.52	655,887	-0.05%
2026-08-14	39.85	39.97	39.34	39.54	412,409	-0.75%
2026-08-13	39.95	40.875	39.815	39.84	604,098	-0.15%
2026-08-12	40	40.44	39.24	39.9	516,718	+0.71%
2026-08-11	38.28	39.7	38.215	39.62	629,531	+3.80%
2026-08-10	38.14	39.5	37.61	38.17	791,575	+0.50%
2026-08-07	38.1	38.43	37.82	37.98	606,904	+1.33%
2026-08-06	38.26	38.43	37.38	37.48	1,356,801	-2.67%
2026-08-05	39.27	39.95	37.81	38.51	1,043,091	-2.43%
2026-08-04	37.64	39.54	37.34	39.47	946,380	+5.65%
2026-08-03	36.44	37.46	36.29	37.36	703,866	+4.07%
2026-07-31	35.32	35.99	35.035	35.9	1,754,789	+2.05%
2026-07-30	36	36.115	35.065	35.18	971,300	-1.04%
2026-07-29	36.54	36.8	35.34	35.55	1,118,282	-4.18%
2026-07-28	36.9	37.775	36.35	37.1	991,660	+0.68%
2026-07-27	36.35	37.11	35.54	36.85	1,326,709	+2.36%
2026-07-24	36.04	36.65	35.445	36	1,291,083	+0.64%
2026-07-23	35.77	36.28	35	35.77	1,856,530	-0.20%
2026-07-22	37.09	37.28	35.5	35.84	2,137,285	-4.35%
2026-07-21	35.19	37.65	34.26	37.47	4,881,035	-2.29%
2026-07-20	38.99	40.165	38.226	38.35	1,885,583	-2.02%
2026-07-17	37.73	39.51	37.68	39.14	1,223,830	+1.32%
2026-07-16	38.84	39.72	37.75	38.63	1,286,388	-2.13%
2026-07-15	39.25	39.745	38.329	39.47	1,016,818	+1.05%
2026-07-14	39.96	40.575	38.285	39.06	1,141,972	-1.69%
2026-07-13	40.3	41.26	39.56	39.73	1,520,417	-1.63%
2026-07-10	39.49	40.44	39.064	40.39	979,550	+1.66%
2026-07-09	37.89	39.95	37.855	39.73	1,018,938	+5.19%
2026-07-08	37.96	38.58	37.585	37.77	928,158	-1.67%
2026-07-07	38.65	39.025	38.082	38.41	845,294	-0.16%
2026-07-06	38.16	39.47	38	38.47	1,099,470	-0.03%
2026-07-02	37.06	38.68	36.6	38.48	1,458,984	+3.75%
2026-07-01	37.47	38.22	36.95	37.09	1,043,544	-0.62%
2026-06-30	36	37.35	35.77	37.32	1,153,978	+3.52%
2026-06-29	35.73	36.5	35.275	36.05	1,510,858	+1.35%
2026-06-26	35	35.675	34.86	35.57	2,652,327	+1.05%
2026-06-25	36.26	36.89	35.05	35.2	1,841,246	-3.67%
2026-06-24	36.74	37.76	36.27	36.54	1,144,063	+0.50%
2026-06-23	37.36	37.72	36.1	36.36	2,798,314	-2.96%
2026-06-22	37.67	38.08	37.02	37.47	1,018,679	-1.26%
2026-06-18	38.07	38.6	37.55	37.95	1,595,928	+1.09%
2026-06-17	38.03	38.435	37.46	37.54	676,932	-1.73%
2026-06-16	38.41	38.605	37.705	38.2	664,662	-0.34%
2026-06-15	38.97	39.265	38.23	38.33	648,273	-0.16%
2026-06-12	38.9	39.19	38.215	38.39	603,561	-0.44%
2026-06-11	38.84	39.01	37.95	38.56	720,241	-0.08%
2026-06-10	38.68	40.155	37.83	38.59	1,214,321	-0.26%
2026-06-09	37.45	38.905	35.87	38.69	1,718,457	+3.78%
2026-06-08	37.43	38.25	37.07	37.28	1,235,556	+0.03%
2026-06-05	38.09	38.32	36.83	37.27	1,927,595	-2.79%
2026-06-04	38.22	38.39	37.55	38.34	1,314,852	-0.42%
2026-06-03	39.18	39.23	38.14	38.5	792,065	-2.51%
2026-06-02	40.17	40.71	39.17	39.49	838,529	-1.64%
2026-06-01	39.47	40.77	39.215	40.15	852,390	+1.01%
2026-05-29	40.04	40.41	39.05	39.75	828,161	-0.70%
2026-05-28	40.87	41.103	39.9	40.03	705,031	-2.32%
2026-05-27	40.17	41.78	39.73	40.98	773,930	+1.59%
2026-05-26	38.99	40.39	38.17	40.34	700,398	+2.83%
2026-05-22	38.88	39.92	38.51	39.23	632,604	+2.11%
2026-05-21	38.06	39.08	37.57	38.42	925,691	+0.13%
2026-05-20	40.05	40.3	38.24	38.37	1,100,425	-3.74%
2026-05-19	40.02	40.26	39.65	39.86	991,186	-0.90%
2026-05-18	39.4	40.55	39.4	40.22	834,479	+1.03%
2026-05-15	39.81	40.37	39.32	39.81	825,148	-1.12%
2026-05-14	41.01	41.44	40.02	40.26	649,635	-0.35%
2026-05-13	41.8	41.8	40.285	40.4	1,117,803	-3.14%
2026-05-12	42.69	43.035	41.43	41.71	441,643	-2.39%