Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	38.98	40.54	38.54	39.62	39.62	1.46%	1,453,901
Apr 24, 2025	37.07	39.22	36.91	39.05	39.05	5.77%	1,991,487
Apr 23, 2025	38.58	39.28	36.25	36.92	36.92	-1.83%	2,344,292
Apr 22, 2025	37.50	38.32	35.70	37.61	37.61	13.11%	3,551,650
Apr 21, 2025	33.16	33.81	32.55	33.25	33.25	-1.74%	1,890,455
Apr 17, 2025	34.25	34.31	32.85	33.84	33.84	0.15%	1,065,566
Apr 16, 2025	33.87	34.45	33.34	33.79	33.79	-1.89%	604,218
Apr 15, 2025	34.04	34.82	33.97	34.44	34.44	1.44%	719,684
Apr 14, 2025	34.30	34.64	32.91	33.95	33.95	0.92%	705,259
Apr 11, 2025	33.49	33.79	32.69	33.64	33.64	0.78%	430,336
Apr 10, 2025	34.10	34.10	32.58	33.38	33.38	-4.14%	473,456
Apr 9, 2025	31.26	35.74	31.16	34.82	34.82	11.42%	962,607
Apr 8, 2025	32.83	33.50	30.67	31.25	31.25	-1.23%	1,032,766
Apr 7, 2025	29.50	33.23	29.50	31.64	31.64	0.51%	1,231,987
Apr 4, 2025	30.98	31.92	30.11	31.48	31.48	-2.81%	832,823
Apr 3, 2025	33.08	33.61	32.02	32.39	32.39	-8.17%	796,609
Apr 2, 2025	34.40	35.86	34.40	35.27	35.27	0.31%	470,494
Apr 1, 2025	35.23	35.71	34.39	35.16	35.16	-0.79%	658,811
Mar 31, 2025	34.23	35.56	34.13	35.44	35.44	1.14%	559,529
Mar 28, 2025	35.76	35.86	34.75	35.04	35.04	-2.40%	609,501
Mar 27, 2025	36.09	36.09	35.46	35.90	35.90	-1.02%	530,775
Mar 26, 2025	36.95	36.95	36.23	36.27	36.27	-1.55%	394,646
Mar 25, 2025	36.97	37.62	36.66	36.84	36.84	-1.34%	603,529
Mar 24, 2025	36.58	37.62	36.49	37.34	37.34	4.13%	862,268
Mar 21, 2025	35.19	36.12	35.19	35.86	35.86	0.48%	1,185,603
Mar 20, 2025	34.28	36.26	34.11	35.69	35.69	2.47%	962,810
Mar 19, 2025	34.22	35.27	34.06	34.83	34.83	1.40%	927,694
Mar 18, 2025	33.18	34.70	33.12	34.35	34.35	2.88%	1,310,235
Mar 17, 2025	33.11	33.65	32.94	33.39	33.39	0.15%	639,246
Mar 14, 2025	32.46	33.47	32.16	33.34	33.34	4.65%	707,718
Mar 13, 2025	32.18	32.72	31.05	31.86	31.86	-1.82%	1,007,665
Mar 12, 2025	31.85	32.46	31.17	32.45	32.45	3.11%	977,783
Mar 11, 2025	29.28	32.08	29.28	31.47	31.47	7.04%	1,149,684
Mar 10, 2025	31.06	31.44	28.61	29.40	29.40	-7.87%	1,317,234
Mar 7, 2025	32.82	32.98	31.40	31.91	31.91	-3.01%	909,192
Mar 6, 2025	34.06	34.51	32.60	32.90	32.90	-5.76%	794,467
Mar 5, 2025	34.97	34.98	33.90	34.91	34.91	-0.34%	914,030
Mar 4, 2025	35.30	35.97	34.80	35.03	35.03	-2.40%	934,882
Mar 3, 2025	36.77	37.23	35.48	35.89	35.89	-3.05%	419,880
Feb 28, 2025	37.00	37.06	35.73	37.02	37.02	-0.30%	576,240
Feb 27, 2025	38.57	38.57	37.10	37.13	37.13	-2.75%	394,687
Feb 26, 2025	38.09	38.66	38.00	38.18	38.18	0.98%	356,649
Feb 25, 2025	38.22	38.35	37.49	37.81	37.81	-0.76%	431,473
Feb 24, 2025	38.96	39.03	37.95	38.10	38.10	-1.63%	339,225
Feb 21, 2025	40.18	40.50	38.56	38.73	38.73	-2.49%	358,685
Feb 20, 2025	39.89	40.01	39.18	39.72	39.72	-0.55%	691,449
Feb 19, 2025	39.21	40.05	39.00	39.94	39.94	0.78%	519,145
Feb 18, 2025	39.83	40.44	39.42	39.63	39.63	-0.53%	521,251
Feb 14, 2025	40.72	40.95	39.61	39.84	39.84	-2.11%	399,949
Feb 13, 2025	41.24	41.24	40.15	40.70	40.70	0.07%	457,416