Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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