Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	53.66	53.84	52.73	54.11	-	0.82%	215,836
Jul 18, 2025	52.86	54.27	52.59	53.67	53.67	1.34%	991,802
Jul 17, 2025	51.82	53.18	51.64	52.96	52.96	3.16%	1,040,375
Jul 16, 2025	50.37	51.36	49.64	51.34	51.34	2.52%	746,862
Jul 15, 2025	50.70	51.01	50.01	50.08	50.08	-1.01%	608,621
Jul 14, 2025	50.24	50.84	50.05	50.59	50.59	0.20%	491,452
Jul 11, 2025	50.67	51.06	50.21	50.49	50.49	-1.10%	487,990
Jul 10, 2025	51.84	51.96	50.60	51.05	51.05	-1.75%	620,025
Jul 9, 2025	52.86	52.86	51.01	51.96	51.96	-1.18%	889,135
Jul 8, 2025	53.21	53.58	52.21	52.58	52.58	-1.54%	512,009
Jul 7, 2025	53.52	53.98	53.07	53.40	53.40	-0.98%	628,267
Jul 3, 2025	52.95	54.07	52.95	53.93	53.93	1.93%	320,479
Jul 2, 2025	51.96	52.96	51.96	52.91	52.91	0.93%	555,630
Jul 1, 2025	52.81	53.20	51.33	52.42	52.42	-1.45%	1,004,288
Jun 30, 2025	51.65	53.66	51.61	53.19	53.19	3.68%	1,065,937
Jun 27, 2025	50.06	51.41	49.94	51.30	51.30	2.42%	1,297,115
Jun 26, 2025	49.59	50.10	49.43	50.09	50.09	1.34%	390,027
Jun 25, 2025	49.64	49.86	49.35	49.43	49.43	-0.28%	328,522
Jun 24, 2025	48.84	49.63	48.38	49.57	49.57	2.38%	646,317
Jun 23, 2025	47.32	48.42	47.27	48.42	48.42	1.94%	375,182
Jun 20, 2025	47.43	47.65	46.98	47.50	47.50	0.79%	1,006,588
Jun 18, 2025	47.04	47.50	46.68	47.13	47.13	0.66%	463,787
Jun 17, 2025	47.50	47.60	46.14	46.82	46.82	-1.89%	750,601
Jun 16, 2025	47.50	47.99	47.37	47.72	47.72	1.02%	435,076
Jun 13, 2025	47.51	47.99	47.05	47.24	47.24	-1.99%	378,057
Jun 12, 2025	48.11	48.88	47.59	48.20	48.20	0.67%	448,712
Jun 11, 2025	48.16	48.59	47.66	47.88	47.88	-	475,876
Jun 10, 2025	48.33	48.38	47.59	47.88	47.88	-0.71%	430,261
Jun 9, 2025	48.17	48.61	47.70	48.22	48.22	0.31%	497,019
Jun 6, 2025	48.00	48.30	47.38	48.07	48.07	1.14%	510,498
Jun 5, 2025	47.39	48.29	46.88	47.53	47.53	0.55%	727,429
Jun 4, 2025	47.29	47.70	47.21	47.27	47.27	-0.02%	351,838
Jun 3, 2025	47.29	47.61	47.00	47.28	47.28	0.02%	400,103
Jun 2, 2025	46.25	47.31	46.03	47.27	47.27	2.23%	636,232
May 30, 2025	46.52	46.67	45.74	46.24	46.24	-1.07%	465,209
May 29, 2025	47.50	47.50	46.51	46.74	46.74	-0.68%	483,330
May 28, 2025	47.47	47.73	46.97	47.06	47.06	-0.59%	418,120
May 27, 2025	47.16	47.58	46.94	47.34	47.34	1.28%	733,376
May 23, 2025	46.03	46.84	46.03	46.74	46.74	-0.11%	497,170
May 22, 2025	46.84	47.34	46.63	46.79	46.79	-0.49%	851,513
May 21, 2025	46.17	47.31	46.17	47.02	47.02	0.38%	864,689
May 20, 2025	45.99	47.06	45.85	46.84	46.84	1.43%	1,480,229
May 19, 2025	44.92	46.20	44.41	46.18	46.18	1.65%	547,962
May 16, 2025	45.39	45.62	45.01	45.43	45.43	0.40%	732,499
May 15, 2025	44.66	45.31	44.55	45.25	45.25	0.87%	577,866
May 14, 2025	44.90	45.38	44.74	44.86	44.86	-0.09%	519,930
May 13, 2025	44.29	45.20	44.00	44.90	44.90	1.61%	542,270
May 12, 2025	44.83	44.98	43.37	44.19	44.19	2.34%	712,673
May 9, 2025	42.95	43.54	42.35	43.18	43.18	1.24%	638,980
May 8, 2025	42.50	42.85	41.92	42.65	42.65	1.23%	611,991