Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	49.81	51.17	49.81	50.63	50.63	-0.73%	833,038
Mar 18, 2026	51.76	51.90	50.48	51.00	51.00	-0.87%	1,104,735
Mar 17, 2026	50.59	51.56	50.30	51.45	51.45	0.78%	744,391
Mar 16, 2026	50.98	51.22	49.78	51.05	51.05	0.95%	1,166,702
Mar 13, 2026	50.22	51.50	50.20	50.57	50.57	1.61%	441,558
Mar 12, 2026	50.18	51.05	49.71	49.77	49.77	-2.39%	836,767
Mar 11, 2026	50.67	51.22	50.28	50.99	50.99	-0.06%	584,677
Mar 10, 2026	50.94	51.16	50.09	51.02	51.02	0.14%	747,736
Mar 9, 2026	49.80	51.17	49.31	50.95	50.95	0.95%	558,896
Mar 6, 2026	50.98	51.71	50.16	50.47	50.47	-3.09%	710,248
Mar 5, 2026	53.49	53.79	51.42	52.08	52.08	-4.05%	604,353
Mar 4, 2026	53.08	54.51	52.59	54.28	54.28	3.23%	445,617
Mar 3, 2026	52.30	53.45	50.63	52.58	52.58	-1.02%	599,769
Mar 2, 2026	50.72	53.70	50.32	53.12	53.12	2.61%	727,859
Feb 27, 2026	50.90	52.35	50.11	51.77	51.77	0.58%	807,755
Feb 26, 2026	55.72	55.72	50.90	51.47	51.47	0.78%	1,020,843
Feb 25, 2026	53.90	53.90	51.03	51.07	51.07	-4.47%	1,492,766
Feb 24, 2026	54.19	55.38	53.37	53.46	53.46	-1.24%	501,279
Feb 23, 2026	55.39	55.39	53.26	54.13	54.13	-2.66%	695,425
Feb 20, 2026	54.76	55.99	54.10	55.61	55.61	1.35%	1,862,296
Feb 19, 2026	52.34	55.15	51.69	54.87	54.87	4.36%	714,191
Feb 18, 2026	52.21	52.85	51.43	52.58	52.58	0.52%	648,640
Feb 17, 2026	53.00	53.66	52.16	52.31	52.31	-1.89%	1,370,232
Feb 13, 2026	53.06	53.39	51.87	53.32	53.32	2.50%	1,028,704
Feb 12, 2026	52.99	53.42	50.23	52.02	52.02	-1.27%	1,247,649
Feb 11, 2026	55.61	55.89	51.92	52.69	52.69	-3.36%	1,524,252
Feb 10, 2026	55.86	56.80	54.49	54.52	54.52	-1.89%	1,229,613
Feb 9, 2026	53.50	57.00	53.22	55.57	55.57	4.49%	2,547,563
Feb 6, 2026	51.68	53.98	51.50	53.18	53.18	5.00%	2,439,576
Feb 5, 2026	49.37	52.12	49.37	50.65	50.65	0.70%	1,587,215
Feb 4, 2026	48.74	50.64	48.46	50.30	50.30	4.53%	1,569,900
Feb 3, 2026	47.32	48.20	46.26	48.12	48.12	1.69%	1,453,149
Feb 2, 2026	45.15	48.12	44.70	47.32	47.32	5.93%	1,724,674
Jan 30, 2026	45.01	47.14	44.25	44.67	44.67	-4.26%	2,433,197
Jan 29, 2026	47.86	49.89	44.86	46.66	46.66	-11.90%	4,757,694
Jan 28, 2026	56.43	57.32	52.51	52.96	52.96	-5.39%	1,365,019
Jan 27, 2026	56.49	56.64	54.96	55.98	55.98	0.52%	1,242,109
Jan 26, 2026	54.61	56.16	54.43	55.69	55.69	2.77%	726,905
Jan 23, 2026	55.58	55.70	53.89	54.19	54.19	-2.89%	561,505
Jan 22, 2026	57.51	58.25	55.77	55.80	55.80	-1.22%	647,140
Jan 21, 2026	57.26	57.61	55.48	56.49	56.49	-1.40%	749,025
Jan 20, 2026	57.08	58.48	56.86	57.29	57.29	-1.39%	839,883
Jan 16, 2026	59.05	59.13	56.96	58.10	58.10	-1.59%	781,673
Jan 15, 2026	59.78	61.91	58.60	59.04	59.04	7.42%	1,594,266
Jan 14, 2026	54.35	55.05	53.51	54.96	54.96	1.12%	660,827
Jan 13, 2026	53.11	54.66	52.99	54.35	54.35	1.99%	862,605
Jan 12, 2026	51.34	53.34	50.87	53.29	53.29	3.00%	1,218,815
Jan 9, 2026	51.48	52.09	50.60	51.74	51.74	0.47%	845,854
Jan 8, 2026	52.73	52.83	51.38	51.50	51.50	-2.24%	1,036,094
Jan 7, 2026	54.83	54.94	52.64	52.68	52.68	-4.18%	676,265