Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	39.19	39.38	38.50	38.71	38.71	0.05%	277,693
Sep 25, 2024	39.22	39.29	38.53	38.69	38.69	-1.58%	280,757
Sep 24, 2024	38.95	39.63	38.55	39.31	39.31	1.21%	460,535
Sep 23, 2024	39.38	39.67	38.44	38.84	38.84	-0.66%	555,889
Sep 20, 2024	38.54	39.13	38.00	39.10	39.10	1.16%	1,219,739
Sep 19, 2024	37.15	38.90	36.85	38.65	38.65	6.71%	916,759
Sep 18, 2024	37.29	37.56	36.15	36.22	36.22	-2.92%	658,850
Sep 17, 2024	36.44	37.78	36.42	37.31	37.31	3.44%	449,583
Sep 16, 2024	35.97	36.40	35.65	36.07	36.07	0.11%	315,984
Sep 13, 2024	35.92	36.44	35.73	36.03	36.03	2.04%	270,322
Sep 12, 2024	35.33	35.47	34.95	35.31	35.31	0.51%	582,834
Sep 11, 2024	34.62	35.22	34.19	35.13	35.13	1.09%	476,092
Sep 10, 2024	34.31	34.79	34.11	34.75	34.75	1.05%	353,823
Sep 9, 2024	34.42	35.08	34.31	34.39	34.39	-0.26%	371,749
Sep 6, 2024	36.80	36.80	34.48	34.48	34.48	-6.48%	472,959
Sep 5, 2024	37.04	37.47	36.48	36.87	36.87	-0.22%	224,790
Sep 4, 2024	37.09	37.38	36.38	36.95	36.95	-	356,121
Sep 3, 2024	37.09	37.75	36.74	36.95	36.95	-0.78%	465,762
Aug 30, 2024	37.93	37.97	37.07	37.24	37.24	-1.43%	437,648
Aug 29, 2024	37.07	37.99	36.73	37.78	37.78	2.58%	381,082
Aug 28, 2024	36.78	37.31	36.55	36.83	36.83	0.03%	496,140
Aug 27, 2024	37.39	37.56	36.68	36.82	36.82	-2.33%	266,923
Aug 26, 2024	37.80	38.16	37.22	37.70	37.70	0.43%	468,707
Aug 23, 2024	36.53	37.65	36.30	37.54	37.54	3.25%	442,050
Aug 22, 2024	37.11	37.36	36.35	36.36	36.36	-2.13%	289,837
Aug 21, 2024	37.83	37.85	37.15	37.15	37.15	-1.38%	436,908
Aug 20, 2024	37.03	37.74	36.85	37.67	37.67	1.65%	364,388
Aug 19, 2024	37.46	37.86	36.97	37.06	37.06	-1.01%	361,400
Aug 16, 2024	36.80	37.69	36.56	37.44	37.44	1.46%	560,868
Aug 15, 2024	37.80	38.02	36.25	36.90	36.90	-0.43%	1,031,707
Aug 14, 2024	37.37	37.69	37.02	37.06	37.06	-1.07%	384,493
Aug 13, 2024	37.20	37.51	36.82	37.46	37.46	1.19%	421,881
Aug 12, 2024	37.75	37.78	36.52	37.02	37.02	-1.52%	343,464
Aug 9, 2024	37.73	37.88	36.84	37.59	37.59	-0.24%	263,557
Aug 8, 2024	37.32	37.86	36.71	37.68	37.68	2.17%	360,048
Aug 7, 2024	37.73	37.86	36.75	36.88	36.88	-0.65%	390,308
Aug 6, 2024	35.94	37.19	35.67	37.12	37.12	2.74%	643,522
Aug 5, 2024	35.70	37.43	35.01	36.13	36.13	-3.73%	700,634
Aug 2, 2024	37.81	38.26	37.13	37.53	37.53	-3.65%	761,230
Aug 1, 2024	41.08	41.12	38.15	38.95	38.95	-5.30%	792,329