Calix, Inc. CALX
NYSE · United States · Electronic Technology
$34.91+0.55 (+1.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $34.60 | +0.68% | $34.53 | $34.80 | $34.03 | 359.71K |
| 2026-09-30 | $34.36 | +2.48% | $33.62 | $34.55 | $33.33 | 1.13M |
| 2026-09-29 | $33.53 | +1.02% | $33.23 | $33.61 | $32.79 | 1.30M |
| 2026-09-28 | $33.19 | +0.15% | $32.80 | $33.45 | $32.35 | 1.27M |
| 2026-09-25 | $33.14 | -0.39% | $33.36 | $33.74 | $33.14 | 831.80K |
| 2026-09-24 | $33.27 | -3.68% | $34.32 | $34.43 | $32.54 | 1.09M |
| 2026-09-23 | $34.54 | -1.74% | $35.13 | $35.38 | $34.40 | 1.03M |
| 2026-09-22 | $35.15 | -0.76% | $35.95 | $35.95 | $35.08 | 900.80K |
| 2026-09-21 | $35.42 | +0.51% | $35.58 | $35.78 | $35.05 | 1.15M |
| 2026-09-18 | $35.24 | +0.28% | $35.41 | $35.94 | $34.84 | 1.97M |
| 2026-09-17 | $35.14 | -0.85% | $36.01 | $36.13 | $35.12 | 1.96M |
| 2026-09-16 | $35.44 | -0.17% | $35.70 | $36.46 | $35.40 | 891.90K |
| 2026-09-15 | $35.50 | +2.16% | $34.84 | $35.79 | $34.84 | 799.30K |
| 2026-09-14 | $34.75 | -1.39% | $34.99 | $35.58 | $34.72 | 862.00K |
| 2026-09-11 | $35.24 | +0.89% | $35.36 | $35.75 | $35.00 | 653.00K |
| 2026-09-10 | $34.93 | +1.42% | $34.00 | $35.29 | $33.95 | 1.07M |
| 2026-09-09 | $34.44 | -2.55% | $35.20 | $35.31 | $34.27 | 1.14M |
| 2026-09-08 | $35.34 | -1.72% | $35.90 | $36.22 | $35.01 | 1.30M |
| 2026-09-04 | $35.96 | -2.99% | $36.88 | $37.29 | $35.93 | 1.52M |
| 2026-09-03 | $37.07 | -1.36% | $37.64 | $37.82 | $37.05 | 978.30K |
| 2026-09-02 | $37.58 | -0.32% | $37.57 | $37.85 | $36.90 | 1.04M |
| 2026-09-01 | $37.70 | -1.10% | $37.62 | $38.65 | $37.33 | 643.40K |
| 2026-08-31 | $38.12 | +1.68% | $37.36 | $38.36 | $37.13 | 840.60K |
| 2026-08-28 | $37.49 | -0.53% | $37.96 | $38.15 | $37.47 | 795.20K |
| 2026-08-27 | $37.69 | -1.75% | $38.56 | $38.56 | $37.46 | 1.04M |
| 2026-08-26 | $38.36 | -3.74% | $39.57 | $39.87 | $38.27 | 641.40K |
| 2026-08-25 | $39.85 | +0.13% | $40.05 | $40.32 | $39.74 | 708.60K |
| 2026-08-24 | $39.80 | -0.80% | $40.00 | $40.56 | $39.68 | 569.30K |
| 2026-08-21 | $40.12 | -0.64% | $40.35 | $40.57 | $39.92 | 632.30K |
| 2026-08-20 | $40.38 | -0.42% | $39.94 | $40.83 | $39.91 | 801.10K |
| 2026-08-19 | $40.55 | +3.55% | $39.30 | $40.74 | $38.91 | 1.02M |
| 2026-08-18 | $39.16 | -0.91% | $39.17 | $39.90 | $38.80 | 785.40K |
| 2026-08-17 | $39.52 | -0.05% | $39.37 | $39.78 | $38.69 | 655.90K |
| 2026-08-14 | $39.54 | -0.75% | $39.85 | $39.97 | $39.34 | 412.40K |
| 2026-08-13 | $39.84 | -0.15% | $39.95 | $40.88 | $39.82 | 603.90K |
| 2026-08-12 | $39.90 | +0.71% | $40.00 | $40.44 | $39.24 | 516.40K |
| 2026-08-11 | $39.62 | +3.80% | $38.28 | $39.70 | $38.22 | 629.40K |
| 2026-08-10 | $38.17 | +0.50% | $38.14 | $39.50 | $37.61 | 791.50K |
| 2026-08-07 | $37.98 | +1.33% | $38.10 | $38.43 | $37.82 | 606.90K |
| 2026-08-06 | $37.48 | -2.67% | $38.26 | $38.43 | $37.38 | 1.36M |
| 2026-08-05 | $38.51 | -2.43% | $39.27 | $39.95 | $37.81 | 1.04M |
| 2026-08-04 | $39.47 | +5.65% | $37.64 | $39.54 | $37.34 | 946.40K |
| 2026-08-03 | $37.36 | +4.07% | $36.44 | $37.46 | $36.29 | 703.80K |
| 2026-07-31 | $35.90 | +2.05% | $35.32 | $35.99 | $35.04 | 1.75M |
| 2026-07-30 | $35.18 | -1.04% | $36.00 | $36.12 | $35.07 | 971.30K |
| 2026-07-29 | $35.55 | -4.18% | $36.54 | $36.80 | $35.34 | 1.12M |
| 2026-07-28 | $37.10 | +0.68% | $36.90 | $37.78 | $36.35 | 991.50K |
| 2026-07-27 | $36.85 | +2.36% | $36.35 | $37.11 | $35.54 | 1.33M |
| 2026-07-24 | $36.00 | +0.64% | $36.04 | $36.65 | $35.45 | 1.29M |
| 2026-07-23 | $35.77 | -0.20% | $35.77 | $36.28 | $35.00 | 1.86M |
| 2026-07-22 | $35.84 | -4.35% | $37.09 | $37.28 | $35.50 | 2.14M |
| 2026-07-21 | $37.47 | -2.29% | $35.19 | $37.65 | $34.26 | 4.88M |
| 2026-07-20 | $38.35 | -2.02% | $38.99 | $40.17 | $38.23 | 1.89M |
| 2026-07-17 | $39.14 | +1.32% | $37.73 | $39.51 | $37.68 | 1.22M |
| 2026-07-16 | $38.63 | -2.13% | $38.84 | $39.72 | $37.75 | 1.29M |
| 2026-07-15 | $39.47 | +1.05% | $39.25 | $39.75 | $38.33 | 1.02M |
| 2026-07-14 | $39.06 | -1.69% | $39.96 | $40.58 | $38.29 | 1.14M |
| 2026-07-13 | $39.73 | -1.63% | $40.30 | $41.26 | $39.56 | 1.52M |
| 2026-07-10 | $40.39 | +1.66% | $39.49 | $40.44 | $39.06 | 979.20K |
| 2026-07-09 | $39.73 | +5.19% | $37.89 | $39.95 | $37.86 | 1.02M |
| 2026-07-08 | $37.77 | -1.67% | $37.96 | $38.58 | $37.59 | 928.10K |
| 2026-07-07 | $38.41 | -0.16% | $38.65 | $39.03 | $38.08 | 845.10K |
| 2026-07-06 | $38.47 | -0.03% | $38.16 | $39.47 | $38.00 | 1.10M |
| 2026-07-02 | $38.48 | +3.75% | $37.06 | $38.68 | $36.60 | 1.46M |
| 2026-07-01 | $37.09 | -0.62% | $37.47 | $38.22 | $36.95 | 1.04M |
| 2026-06-30 | $37.32 | +3.52% | $36.00 | $37.35 | $35.77 | 1.15M |
| 2026-06-29 | $36.05 | +1.35% | $35.73 | $36.50 | $35.28 | 1.51M |
| 2026-06-26 | $35.57 | +1.05% | $35.00 | $35.68 | $34.86 | 2.65M |
| 2026-06-25 | $35.20 | -3.67% | $36.26 | $36.89 | $35.05 | 1.84M |
| 2026-06-24 | $36.54 | +0.50% | $36.74 | $37.76 | $36.27 | 1.14M |
| 2026-06-23 | $36.36 | -2.96% | $37.36 | $37.72 | $36.10 | 2.80M |
| 2026-06-22 | $37.47 | -1.26% | $37.67 | $38.08 | $37.02 | 1.02M |
| 2026-06-18 | $37.95 | +1.09% | $38.07 | $38.60 | $37.55 | 1.60M |
| 2026-06-17 | $37.54 | -1.73% | $38.03 | $38.44 | $37.46 | 676.90K |
| 2026-06-16 | $38.20 | -0.34% | $38.41 | $38.61 | $37.71 | 664.70K |
| 2026-06-15 | $38.33 | -0.16% | $38.97 | $39.27 | $38.23 | 648.30K |
| 2026-06-12 | $38.39 | -0.44% | $38.90 | $39.19 | $38.22 | 603.60K |
| 2026-06-11 | $38.56 | -0.08% | $38.84 | $39.01 | $37.95 | 720.10K |
| 2026-06-10 | $38.59 | -0.26% | $38.68 | $40.16 | $37.83 | 1.21M |
| 2026-06-09 | $38.69 | +3.78% | $37.45 | $38.91 | $35.87 | 1.72M |
| 2026-06-08 | $37.28 | +0.03% | $37.43 | $38.25 | $37.07 | 1.24M |
| 2026-06-05 | $37.27 | -2.79% | $38.09 | $38.32 | $36.83 | 1.93M |
| 2026-06-04 | $38.34 | -0.42% | $38.22 | $38.39 | $37.55 | 1.31M |
| 2026-06-03 | $38.50 | -2.51% | $39.18 | $39.23 | $38.14 | 792.00K |
| 2026-06-02 | $39.49 | -1.64% | $40.17 | $40.71 | $39.17 | 838.50K |
| 2026-06-01 | $40.15 | +1.01% | $39.47 | $40.77 | $39.22 | 852.40K |
| 2026-05-29 | $39.75 | -0.70% | $40.04 | $40.41 | $39.05 | 827.90K |
| 2026-05-28 | $40.03 | -2.32% | $40.87 | $41.10 | $39.90 | 704.50K |
| 2026-05-27 | $40.98 | +1.59% | $40.17 | $41.78 | $39.73 | 772.50K |
| 2026-05-26 | $40.34 | +2.83% | $38.99 | $40.39 | $38.17 | 700.40K |