Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	62.78	63.07	61.33	61.47	61.47	-2.86%	521,124
Sep 11, 2025	63.00	63.71	62.79	63.28	63.28	0.44%	444,486
Sep 10, 2025	61.72	63.00	61.55	63.00	63.00	2.16%	735,111
Sep 9, 2025	60.89	61.74	60.22	61.67	61.67	0.93%	611,039
Sep 8, 2025	61.15	61.69	60.77	61.10	61.10	0.74%	536,253
Sep 5, 2025	61.26	61.72	59.90	60.65	60.65	-0.64%	349,717
Sep 4, 2025	59.01	61.06	58.78	61.04	61.04	4.09%	586,447
Sep 3, 2025	58.94	59.61	58.27	58.64	58.64	-0.61%	511,680
Sep 2, 2025	58.21	59.63	58.07	59.00	59.00	-0.76%	334,682
Aug 29, 2025	60.66	60.97	59.29	59.45	59.45	-2.64%	439,491
Aug 28, 2025	59.45	61.27	59.45	61.06	61.06	2.79%	678,528
Aug 27, 2025	59.45	59.90	59.00	59.40	59.40	-0.12%	287,372
Aug 26, 2025	58.55	59.63	58.05	59.47	59.47	1.12%	813,684
Aug 25, 2025	58.45	58.90	58.09	58.81	58.81	0.60%	478,996
Aug 22, 2025	57.46	59.18	57.17	58.46	58.46	2.33%	464,435
Aug 21, 2025	56.44	57.49	56.14	57.13	57.13	0.90%	484,577
Aug 20, 2025	56.39	56.83	55.50	56.62	56.62	0.35%	763,495
Aug 19, 2025	57.90	58.00	56.37	56.42	56.42	-2.40%	403,831
Aug 18, 2025	56.97	57.98	56.76	57.81	57.81	1.51%	661,280
Aug 15, 2025	56.83	57.00	56.25	56.95	56.95	0.30%	561,371
Aug 14, 2025	58.48	59.16	56.67	56.78	56.78	-3.50%	721,282
Aug 13, 2025	58.76	59.30	57.77	58.84	58.84	0.72%	599,382
Aug 12, 2025	56.84	58.72	56.59	58.42	58.42	3.07%	627,855
Aug 11, 2025	56.58	57.55	55.70	56.68	56.68	0.21%	871,621
Aug 8, 2025	56.86	57.65	56.26	56.56	56.56	-0.21%	673,644
Aug 7, 2025	57.21	57.30	56.03	56.68	56.68	-0.18%	787,620
Aug 6, 2025	56.22	57.31	56.10	56.78	56.78	0.50%	489,488
Aug 5, 2025	57.97	57.98	56.18	56.50	56.50	-1.69%	711,081
Aug 4, 2025	56.34	57.92	56.34	57.47	57.47	2.52%	702,408
Aug 1, 2025	56.01	56.50	54.38	56.06	56.06	-1.11%	620,249
Jul 31, 2025	57.03	57.32	55.93	56.69	56.69	-0.32%	609,928
Jul 30, 2025	56.20	57.03	55.53	56.87	56.87	1.19%	526,723
Jul 29, 2025	57.00	57.42	56.02	56.20	56.20	-0.50%	618,224
Jul 28, 2025	55.45	56.53	55.02	56.48	56.48	2.15%	725,463
Jul 25, 2025	55.20	55.80	55.11	55.29	55.29	-0.04%	746,756
Jul 24, 2025	56.12	56.30	54.89	55.31	55.31	-1.25%	1,111,687
Jul 23, 2025	56.00	57.90	55.42	56.01	56.01	1.06%	1,511,849
Jul 22, 2025	55.05	55.98	53.00	55.42	55.42	3.15%	2,701,210
Jul 21, 2025	53.66	54.36	52.73	53.73	53.73	0.11%	1,233,385
Jul 18, 2025	52.86	54.27	52.59	53.67	53.67	1.34%	991,802
Jul 17, 2025	51.82	53.18	51.64	52.96	52.96	3.16%	1,040,375
Jul 16, 2025	50.37	51.36	49.64	51.34	51.34	2.52%	746,862
Jul 15, 2025	50.70	51.01	50.01	50.08	50.08	-1.01%	608,621
Jul 14, 2025	50.24	50.84	50.05	50.59	50.59	0.20%	491,452
Jul 11, 2025	50.67	51.06	50.21	50.49	50.49	-1.10%	487,990
Jul 10, 2025	51.84	51.96	50.60	51.05	51.05	-1.75%	620,025
Jul 9, 2025	52.86	52.86	51.01	51.96	51.96	-1.18%	889,135
Jul 8, 2025	53.21	53.58	52.21	52.58	52.58	-1.54%	512,009
Jul 7, 2025	53.52	53.98	53.07	53.40	53.40	-0.98%	628,267
Jul 3, 2025	52.95	54.07	52.95	53.93	53.93	1.93%	320,479