Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	40.77	41.12	40.26	40.67	40.67	-2.49%	690,560
Feb 11, 2025	41.08	41.89	40.83	41.71	41.71	0.10%	1,080,423
Feb 10, 2025	41.19	41.92	40.72	41.67	41.67	1.41%	1,238,770
Feb 7, 2025	41.82	42.04	41.06	41.09	41.09	-1.53%	545,321
Feb 6, 2025	42.29	42.50	41.29	41.73	41.73	-1.04%	398,724
Feb 5, 2025	41.24	42.20	40.85	42.17	42.17	3.48%	727,991
Feb 4, 2025	39.61	40.75	39.48	40.75	40.75	2.96%	634,365
Feb 3, 2025	38.67	39.80	38.51	39.58	39.58	-0.25%	1,127,288
Jan 31, 2025	40.88	41.21	39.35	39.68	39.68	-1.24%	1,190,001
Jan 30, 2025	40.00	41.86	38.74	40.18	40.18	8.98%	1,660,033
Jan 29, 2025	37.20	38.20	36.54	36.87	36.87	-1.05%	1,263,431
Jan 28, 2025	37.27	37.93	36.78	37.26	37.26	0.81%	547,931
Jan 27, 2025	38.34	38.34	36.77	36.96	36.96	-5.42%	639,635
Jan 24, 2025	39.38	39.87	38.91	39.08	39.08	-1.19%	611,609
Jan 23, 2025	38.32	39.99	38.24	39.55	39.55	1.93%	604,902
Jan 22, 2025	38.12	40.00	37.89	38.80	38.80	2.32%	598,539
Jan 21, 2025	38.23	38.54	37.79	37.92	37.92	0.03%	410,886
Jan 17, 2025	38.57	38.57	37.47	37.91	37.91	-0.16%	233,441
Jan 16, 2025	37.39	38.23	37.09	37.97	37.97	1.20%	297,541
Jan 15, 2025	37.66	38.03	37.32	37.52	37.52	1.63%	231,501
Jan 14, 2025	36.63	37.35	36.31	36.92	36.92	1.68%	378,162
Jan 13, 2025	35.69	36.44	35.31	36.31	36.31	-	359,306
Jan 10, 2025	37.30	37.41	36.04	36.31	36.31	-4.87%	430,669
Jan 8, 2025	36.01	38.66	35.70	38.17	38.17	5.09%	742,256
Jan 7, 2025	36.88	36.88	35.71	36.32	36.32	-0.85%	377,621
Jan 6, 2025	36.18	36.82	35.79	36.63	36.63	2.49%	538,337
Jan 3, 2025	34.07	36.00	34.07	35.74	35.74	5.43%	780,311
Jan 2, 2025	35.38	35.41	33.74	33.90	33.90	-2.78%	507,582
Dec 31, 2024	35.21	35.35	34.44	34.87	34.87	-0.06%	403,444
Dec 30, 2024	34.44	35.09	34.13	34.89	34.89	-0.17%	375,659
Dec 27, 2024	35.25	35.45	34.33	34.95	34.95	-1.91%	271,881
Dec 26, 2024	35.16	35.68	34.88	35.63	35.63	0.96%	202,867
Dec 24, 2024	34.92	35.37	34.62	35.29	35.29	0.89%	107,333
Dec 23, 2024	35.28	35.46	34.66	34.98	34.98	-1.07%	298,531
Dec 20, 2024	34.01	36.02	34.01	35.36	35.36	1.99%	1,159,000
Dec 19, 2024	34.59	34.92	34.30	34.67	34.67	0.55%	512,133
Dec 18, 2024	35.74	36.37	34.20	34.48	34.48	-2.85%	616,364
Dec 17, 2024	35.90	36.16	34.55	35.49	35.49	-1.50%	754,095
Dec 16, 2024	34.94	36.55	34.94	36.03	36.03	2.62%	659,345
Dec 13, 2024	35.61	36.00	34.69	35.11	35.11	-0.82%	628,110
Dec 12, 2024	35.37	36.14	35.30	35.40	35.40	0.37%	454,288
Dec 11, 2024	34.92	35.54	34.61	35.27	35.27	1.44%	481,983
Dec 10, 2024	34.87	35.21	34.48	34.77	34.77	-0.57%	481,587
Dec 9, 2024	34.48	35.63	34.21	34.97	34.97	2.67%	486,192
Dec 6, 2024	33.26	34.32	32.90	34.06	34.06	3.94%	588,746
Dec 5, 2024	33.59	33.99	32.39	32.77	32.77	-2.79%	559,436
Dec 4, 2024	33.83	34.16	33.43	33.71	33.71	0.63%	504,819
Dec 3, 2024	32.83	33.66	32.82	33.50	33.50	1.45%	368,836
Dec 2, 2024	32.33	33.25	32.14	33.02	33.02	1.51%	473,915
Nov 29, 2024	32.51	32.69	32.24	32.53	32.53	1.24%	407,327
Nov 27, 2024	32.55	32.86	31.75	32.13	32.13	-0.46%	662,059
Nov 26, 2024	33.39	33.44	32.22	32.28	32.28	-4.36%	1,157,195
Nov 25, 2024	33.55	34.13	33.37	33.75	33.75	1.56%	768,372
Nov 22, 2024	32.27	33.38	32.00	33.23	33.23	3.46%	749,775
Nov 21, 2024	30.66	32.22	30.10	32.12	32.12	5.59%	1,097,394
Nov 20, 2024	32.06	32.12	30.02	30.42	30.42	-5.97%	1,315,353
Nov 19, 2024	28.95	32.43	28.90	32.35	32.35	11.44%	4,690,943
Nov 18, 2024	29.37	29.72	28.70	29.03	29.03	-0.96%	1,373,948
Nov 15, 2024	30.19	30.63	28.85	29.31	29.31	-2.72%	1,171,633
Nov 14, 2024	31.08	31.08	29.91	30.13	30.13	-2.24%	1,983,484
Nov 13, 2024	32.30	32.40	30.76	30.82	30.82	-5.17%	1,327,025
Nov 12, 2024	33.16	33.76	32.41	32.50	32.50	-2.31%	788,927
Nov 11, 2024	33.67	34.13	33.15	33.27	33.27	-0.81%	707,937
Nov 8, 2024	34.00	34.05	33.28	33.54	33.54	-1.58%	809,711
Nov 7, 2024	34.40	34.87	32.77	34.08	34.08	-1.30%	1,135,262
Nov 6, 2024	37.77	38.07	33.94	34.53	34.53	-4.11%	1,172,546
Nov 5, 2024	35.28	36.35	34.62	36.01	36.01	2.48%	573,824
Nov 4, 2024	35.49	36.08	34.75	35.14	35.14	-1.01%	681,243
Nov 1, 2024	35.83	36.64	35.16	35.50	35.50	0.34%	423,972
Oct 31, 2024	36.20	36.55	35.34	35.38	35.38	-2.40%	583,202
Oct 30, 2024	37.31	38.07	36.13	36.25	36.25	-3.95%	681,947
Oct 29, 2024	39.10	40.41	36.89	37.74	37.74	-4.38%	1,115,520
Oct 28, 2024	38.46	39.65	38.41	39.47	39.47	3.81%	922,058
Oct 25, 2024	38.21	38.99	37.84	38.02	38.02	0.32%	507,352
Oct 24, 2024	37.33	37.91	37.21	37.90	37.90	2.29%	364,840
Oct 23, 2024	37.94	38.24	36.95	37.05	37.05	-2.45%	260,551
Oct 22, 2024	38.36	38.60	37.96	37.98	37.98	-1.68%	207,375
Oct 21, 2024	39.26	39.38	38.16	38.63	38.63	-1.25%	321,482
Oct 18, 2024	40.00	40.15	38.89	39.12	39.12	-1.95%	345,197
Oct 17, 2024	39.59	39.94	39.05	39.90	39.90	1.55%	339,449
Oct 16, 2024	39.39	39.67	39.16	39.29	39.29	0.77%	359,673
Oct 15, 2024	38.19	39.11	38.00	38.99	38.99	2.07%	332,204
Oct 14, 2024	38.15	38.37	37.87	38.20	38.20	-0.05%	358,258
Oct 11, 2024	36.77	38.29	36.77	38.22	38.22	3.94%	338,333
Oct 10, 2024	36.81	37.05	36.30	36.77	36.77	-1.16%	454,919
Oct 9, 2024	37.09	37.50	36.72	37.20	37.20	0.30%	568,914
Oct 8, 2024	37.13	37.35	36.74	37.09	37.09	0.05%	275,682
Oct 7, 2024	37.54	37.54	36.53	37.07	37.07	-1.75%	344,476
Oct 4, 2024	37.92	37.92	37.34	37.73	37.73	1.42%	244,824
Oct 3, 2024	37.74	38.13	37.09	37.20	37.20	-2.54%	286,348
Oct 2, 2024	37.64	38.34	37.64	38.17	38.17	0.63%	291,148
Oct 1, 2024	38.77	38.77	37.82	37.93	37.93	-2.22%	283,280
Sep 30, 2024	38.17	38.98	38.17	38.79	38.79	0.86%	411,999
Sep 27, 2024	39.00	39.09	38.13	38.46	38.46	-0.65%	355,737