Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	55.22	55.50	54.31	54.65	54.65	-0.04%	748,224
Dec 1, 2025	54.79	55.14	54.31	54.67	54.67	-1.09%	643,640
Nov 28, 2025	56.07	56.10	55.13	55.27	55.27	-0.95%	367,799
Nov 26, 2025	56.02	56.61	55.55	55.80	55.80	-0.21%	950,913
Nov 25, 2025	54.44	56.58	53.77	55.92	55.92	2.53%	594,109
Nov 24, 2025	54.48	55.00	53.71	54.54	54.54	1.34%	1,009,486
Nov 21, 2025	53.75	54.32	52.05	53.82	53.82	0.90%	585,135
Nov 20, 2025	56.01	56.85	53.09	53.34	53.34	-2.77%	642,046
Nov 19, 2025	55.48	56.44	54.64	54.86	54.86	-0.87%	777,498
Nov 18, 2025	56.77	57.25	54.51	55.34	55.34	-3.15%	950,301
Nov 17, 2025	58.84	58.84	57.00	57.14	57.14	-2.66%	509,536
Nov 14, 2025	58.90	59.80	58.41	58.70	58.70	-2.65%	841,333
Nov 13, 2025	63.02	63.36	58.83	60.30	60.30	-4.71%	758,024
Nov 12, 2025	63.00	64.33	62.55	63.28	63.28	0.54%	618,401
Nov 11, 2025	63.32	63.81	61.74	62.94	62.94	-1.84%	1,158,474
Nov 10, 2025	64.96	65.00	63.50	64.12	64.12	0.14%	671,711
Nov 7, 2025	63.94	64.41	63.05	64.03	64.03	-0.53%	385,399
Nov 6, 2025	67.32	67.81	64.22	64.37	64.37	-4.18%	1,139,314
Nov 5, 2025	65.48	68.19	65.48	67.18	67.18	2.63%	855,883
Nov 4, 2025	65.95	66.47	64.45	65.46	65.46	-2.65%	981,695
Nov 3, 2025	68.93	69.73	66.25	67.24	67.24	-1.72%	991,543
Oct 31, 2025	69.72	71.22	68.32	68.42	68.42	0.56%	1,189,019
Oct 30, 2025	65.57	69.69	63.50	68.04	68.04	9.34%	2,623,478
Oct 29, 2025	61.57	62.45	60.25	62.23	62.23	0.73%	902,665
Oct 28, 2025	60.81	62.40	60.32	61.78	61.78	1.26%	381,071
Oct 27, 2025	61.89	62.00	60.81	61.01	61.01	-0.46%	338,290
Oct 24, 2025	60.22	61.47	60.22	61.29	61.29	1.88%	320,486
Oct 23, 2025	58.45	60.19	58.45	60.16	60.16	1.42%	454,894
Oct 22, 2025	59.61	59.79	57.70	59.32	59.32	-0.34%	452,913
Oct 21, 2025	59.85	59.92	58.97	59.52	59.52	-1.01%	243,663
Oct 20, 2025	59.73	61.10	59.47	60.13	60.13	1.19%	340,284
Oct 17, 2025	59.77	60.67	58.88	59.42	59.42	-1.48%	300,239
Oct 16, 2025	59.99	61.05	59.71	60.31	60.31	0.99%	516,226
Oct 15, 2025	59.89	60.71	59.32	59.72	59.72	0.91%	361,395
Oct 14, 2025	58.11	59.96	58.11	59.18	59.18	0.96%	508,658