Calix, Inc. (CALX)
NYSE: CALX · Real-Time Price · USD
51.30
+1.21 (2.42%)
Jun 27, 2025, 4:00 PM - Market closed
Calix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 7, 2025 | 41.98 | 42.27 | 41.42 | 42.13 | 42.13 | 0.60% | 853,385 |
May 6, 2025 | 41.21 | 41.96 | 41.08 | 41.88 | 41.88 | -0.26% | 1,120,766 |
May 5, 2025 | 41.61 | 42.22 | 41.58 | 41.99 | 41.99 | -0.02% | 703,200 |
May 2, 2025 | 41.73 | 42.11 | 41.43 | 42.00 | 42.00 | 1.67% | 808,821 |
May 1, 2025 | 41.44 | 41.78 | 41.13 | 41.31 | 41.31 | 0.98% | 839,869 |
Apr 30, 2025 | 40.05 | 41.05 | 39.87 | 40.91 | 40.91 | 0.57% | 1,274,489 |
Apr 29, 2025 | 40.03 | 40.71 | 40.00 | 40.68 | 40.68 | 1.57% | 900,973 |
Apr 28, 2025 | 39.31 | 40.21 | 39.23 | 40.05 | 40.05 | 1.09% | 1,013,092 |
Apr 25, 2025 | 38.98 | 40.54 | 38.54 | 39.62 | 39.62 | 1.46% | 1,453,901 |
Apr 24, 2025 | 37.07 | 39.22 | 36.91 | 39.05 | 39.05 | 5.77% | 1,991,487 |
Apr 23, 2025 | 38.58 | 39.28 | 36.25 | 36.92 | 36.92 | -1.83% | 2,344,292 |
Apr 22, 2025 | 37.50 | 38.32 | 35.70 | 37.61 | 37.61 | 13.11% | 3,551,650 |
Apr 21, 2025 | 33.16 | 33.81 | 32.55 | 33.25 | 33.25 | -1.74% | 1,890,455 |
Apr 17, 2025 | 34.25 | 34.31 | 32.85 | 33.84 | 33.84 | 0.15% | 1,065,566 |
Apr 16, 2025 | 33.87 | 34.45 | 33.34 | 33.79 | 33.79 | -1.89% | 604,218 |