Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	61.89	62.00	60.81	61.01	-	-0.46%	338,289
Oct 24, 2025	60.22	61.47	60.22	61.29	61.29	1.88%	320,486
Oct 23, 2025	58.45	60.19	58.45	60.16	60.16	1.42%	454,894
Oct 22, 2025	59.61	59.79	57.70	59.32	59.32	-0.34%	452,913
Oct 21, 2025	59.85	59.92	58.97	59.52	59.52	-1.01%	243,663
Oct 20, 2025	59.73	61.10	59.47	60.13	60.13	1.19%	340,284
Oct 17, 2025	59.77	60.67	58.88	59.42	59.42	-1.48%	300,239
Oct 16, 2025	59.99	61.05	59.71	60.31	60.31	0.99%	516,226
Oct 15, 2025	59.89	60.71	59.32	59.72	59.72	0.91%	361,395
Oct 14, 2025	58.11	59.96	58.11	59.18	59.18	0.96%	508,658
Oct 13, 2025	59.00	59.65	58.29	58.62	58.62	1.54%	376,403
Oct 10, 2025	59.10	59.28	57.37	57.73	57.73	-2.15%	495,092
Oct 9, 2025	59.30	59.79	58.66	59.00	59.00	-1.58%	405,578
Oct 8, 2025	59.22	60.63	58.73	59.95	59.95	2.16%	490,959
Oct 7, 2025	60.73	60.85	58.65	58.68	58.68	-2.96%	544,198
Oct 6, 2025	60.36	60.54	58.82	60.47	60.47	1.61%	598,900
Oct 3, 2025	61.36	61.55	59.47	59.51	59.51	-2.36%	534,862
Oct 2, 2025	61.79	61.79	60.44	60.95	60.95	-0.68%	366,429
Oct 1, 2025	60.96	61.73	60.80	61.37	61.37	-	408,398
Sep 30, 2025	61.50	62.03	60.48	61.37	61.37	-0.02%	373,429
Sep 29, 2025	62.30	62.30	61.11	61.38	61.38	-0.31%	442,367
Sep 26, 2025	61.53	61.75	61.03	61.57	61.57	0.23%	764,394
Sep 25, 2025	60.73	61.63	60.14	61.43	61.43	0.31%	430,080
Sep 24, 2025	62.48	62.78	60.68	61.24	61.24	-1.98%	437,202
Sep 23, 2025	63.34	63.90	62.43	62.48	62.48	-1.54%	425,243
Sep 22, 2025	63.04	63.65	62.86	63.46	63.46	0.95%	505,001
Sep 19, 2025	64.21	64.30	62.60	62.86	62.86	-1.84%	1,577,275
Sep 18, 2025	61.95	64.25	61.81	64.04	64.04	4.42%	439,439
Sep 17, 2025	61.66	61.91	60.93	61.33	61.33	-0.05%	417,386
Sep 16, 2025	61.66	61.82	60.84	61.36	61.36	-0.50%	528,118
Sep 15, 2025	62.00	62.90	61.54	61.67	61.67	0.33%	440,090
Sep 12, 2025	62.78	63.07	61.33	61.47	61.47	-2.86%	521,124
Sep 11, 2025	63.00	63.71	62.79	63.28	63.28	0.44%	444,486
Sep 10, 2025	61.72	63.00	61.55	63.00	63.00	2.16%	735,111
Sep 9, 2025	60.89	61.74	60.22	61.67	61.67	0.93%	611,039
Sep 8, 2025	61.15	61.69	60.77	61.10	61.10	0.74%	536,253
Sep 5, 2025	61.26	61.72	59.90	60.65	60.65	-0.64%	349,717
Sep 4, 2025	59.01	61.06	58.78	61.04	61.04	4.09%	586,447
Sep 3, 2025	58.94	59.61	58.27	58.64	58.64	-0.61%	511,680
Sep 2, 2025	58.21	59.63	58.07	59.00	59.00	-0.76%	334,682
Aug 29, 2025	60.66	60.97	59.29	59.45	59.45	-2.64%	439,491
Aug 28, 2025	59.45	61.27	59.45	61.06	61.06	2.79%	678,528
Aug 27, 2025	59.45	59.90	59.00	59.40	59.40	-0.12%	287,372
Aug 26, 2025	58.55	59.63	58.05	59.47	59.47	1.12%	813,684
Aug 25, 2025	58.45	58.90	58.09	58.81	58.81	0.60%	478,996
Aug 22, 2025	57.46	59.18	57.17	58.46	58.46	2.33%	464,435
Aug 21, 2025	56.44	57.49	56.14	57.13	57.13	0.90%	484,577
Aug 20, 2025	56.39	56.83	55.50	56.62	56.62	0.35%	763,495
Aug 19, 2025	57.90	58.00	56.37	56.42	56.42	-2.40%	403,831
Aug 18, 2025	56.97	57.98	56.76	57.81	57.81	1.51%	661,280