Calix, Inc. (CALX)
NYSE: CALX · Real-Time Price · USD
38.71
+0.02 (0.05%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 41.05 | 41.97 | 40.67 | 41.13 | 41.13 | 0.56% | 837,860 |
| Jul 30, 2024 | 39.82 | 41.05 | 39.13 | 40.90 | 40.90 | 2.82% | 1,181,363 |
| Jul 29, 2024 | 37.06 | 39.80 | 36.95 | 39.78 | 39.78 | 8.45% | 1,086,317 |
| Jul 26, 2024 | 35.29 | 36.80 | 34.96 | 36.68 | 36.68 | 5.74% | 777,566 |
| Jul 25, 2024 | 34.73 | 35.47 | 34.41 | 34.69 | 34.69 | 0.17% | 695,063 |
| Jul 24, 2024 | 35.11 | 35.47 | 33.99 | 34.63 | 34.63 | -1.17% | 831,499 |
| Jul 23, 2024 | 37.16 | 37.58 | 34.84 | 35.04 | 35.04 | -6.29% | 1,574,626 |
| Jul 22, 2024 | 36.58 | 37.50 | 35.84 | 37.39 | 37.39 | 2.80% | 1,383,907 |
| Jul 19, 2024 | 36.11 | 36.68 | 35.95 | 36.37 | 36.37 | 0.75% | 581,327 |
| Jul 18, 2024 | 36.69 | 37.30 | 36.00 | 36.10 | 36.10 | -2.11% | 606,486 |
| Jul 17, 2024 | 36.16 | 37.43 | 36.13 | 36.88 | 36.88 | 0.82% | 885,720 |
| Jul 16, 2024 | 36.50 | 36.73 | 35.95 | 36.58 | 36.58 | 1.58% | 755,857 |
| Jul 15, 2024 | 35.01 | 36.09 | 34.75 | 36.01 | 36.01 | 3.51% | 762,469 |
| Jul 12, 2024 | 34.31 | 35.22 | 34.15 | 34.79 | 34.79 | 2.84% | 989,944 |
| Jul 11, 2024 | 34.42 | 34.44 | 33.65 | 33.83 | 33.83 | 0.15% | 611,899 |
| Jul 10, 2024 | 33.88 | 33.88 | 33.34 | 33.78 | 33.78 | 0.45% | 434,109 |
| Jul 9, 2024 | 34.37 | 34.61 | 33.62 | 33.63 | 33.63 | -2.38% | 432,158 |
| Jul 8, 2024 | 34.74 | 35.13 | 34.44 | 34.45 | 34.45 | 0.12% | 399,714 |
| Jul 5, 2024 | 34.41 | 34.61 | 34.06 | 34.41 | 34.41 | -0.12% | 298,626 |
| Jul 3, 2024 | 34.52 | 34.52 | 33.96 | 34.45 | 34.45 | 0.73% | 296,813 |
| Jul 2, 2024 | 34.87 | 34.87 | 34.13 | 34.20 | 34.20 | -1.87% | 451,091 |
| Jul 1, 2024 | 35.41 | 35.73 | 34.56 | 34.85 | 34.85 | -1.64% | 470,684 |
| Jun 28, 2024 | 35.83 | 36.12 | 35.17 | 35.43 | 35.43 | 0.11% | 1,349,770 |
| Jun 27, 2024 | 34.67 | 35.41 | 34.33 | 35.39 | 35.39 | 2.37% | 564,624 |
| Jun 26, 2024 | 35.38 | 35.46 | 34.03 | 34.57 | 34.57 | -2.81% | 586,917 |
| Jun 25, 2024 | 35.58 | 35.70 | 35.15 | 35.57 | 35.57 | -0.31% | 418,398 |
| Jun 24, 2024 | 35.17 | 35.91 | 35.05 | 35.68 | 35.68 | 1.94% | 624,918 |
| Jun 21, 2024 | 34.92 | 35.42 | 34.83 | 35.00 | 35.00 | 0.52% | 1,159,444 |
| Jun 20, 2024 | 34.73 | 35.17 | 34.60 | 34.82 | 34.82 | -0.34% | 394,254 |
| Jun 18, 2024 | 35.01 | 35.50 | 34.77 | 34.94 | 34.94 | -0.85% | 421,557 |
| Jun 17, 2024 | 35.63 | 35.90 | 35.16 | 35.24 | 35.24 | -0.90% | 399,994 |
| Jun 14, 2024 | 35.60 | 35.85 | 35.15 | 35.56 | 35.56 | -0.28% | 406,762 |
| Jun 13, 2024 | 36.33 | 36.56 | 35.60 | 35.66 | 35.66 | -1.74% | 420,922 |
| Jun 12, 2024 | 37.32 | 37.32 | 36.27 | 36.29 | 36.29 | -0.22% | 451,042 |
| Jun 11, 2024 | 35.76 | 36.56 | 35.48 | 36.37 | 36.37 | 1.39% | 429,687 |
| Jun 10, 2024 | 34.99 | 36.05 | 34.70 | 35.87 | 35.87 | 1.21% | 569,731 |
| Jun 7, 2024 | 35.32 | 35.87 | 35.13 | 35.44 | 35.44 | -0.78% | 506,319 |
| Jun 6, 2024 | 35.50 | 35.84 | 35.22 | 35.72 | 35.72 | 0.62% | 412,702 |
| Jun 5, 2024 | 35.76 | 36.18 | 35.33 | 35.50 | 35.50 | 0.03% | 765,147 |
| Jun 4, 2024 | 35.49 | 35.86 | 35.38 | 35.49 | 35.49 | -0.67% | 464,509 |
| Jun 3, 2024 | 35.43 | 36.21 | 35.43 | 35.73 | 35.73 | 0.08% | 812,606 |
| May 31, 2024 | 35.50 | 36.31 | 35.41 | 35.70 | 35.70 | 1.48% | 1,642,295 |
| May 30, 2024 | 33.62 | 35.23 | 33.55 | 35.18 | 35.18 | 5.33% | 1,092,354 |
| May 29, 2024 | 33.49 | 33.67 | 33.07 | 33.40 | 33.40 | -1.59% | 778,872 |
| May 28, 2024 | 32.99 | 34.32 | 32.78 | 33.94 | 33.94 | 3.63% | 796,811 |
| May 24, 2024 | 32.89 | 33.25 | 32.58 | 32.75 | 32.75 | 0.31% | 445,631 |
| May 23, 2024 | 32.56 | 32.72 | 32.04 | 32.65 | 32.65 | 0.37% | 699,811 |
| May 22, 2024 | 31.53 | 32.84 | 31.45 | 32.53 | 32.53 | 3.53% | 642,558 |
| May 21, 2024 | 31.17 | 31.54 | 31.16 | 31.42 | 31.42 | 0.29% | 360,763 |
| May 20, 2024 | 31.33 | 31.51 | 31.08 | 31.33 | 31.33 | -0.16% | 619,406 |
| May 17, 2024 | 31.37 | 31.51 | 30.97 | 31.38 | 31.38 | 0.61% | 407,084 |
| May 16, 2024 | 31.35 | 31.61 | 31.04 | 31.19 | 31.19 | -0.70% | 441,467 |
| May 15, 2024 | 31.67 | 31.67 | 31.07 | 31.41 | 31.41 | 0.03% | 447,497 |
| May 14, 2024 | 31.10 | 31.59 | 30.65 | 31.40 | 31.40 | 2.88% | 507,819 |
| May 13, 2024 | 30.75 | 31.17 | 30.49 | 30.52 | 30.52 | -0.36% | 568,310 |
| May 10, 2024 | 30.21 | 30.69 | 30.00 | 30.63 | 30.63 | 1.86% | 420,214 |
| May 9, 2024 | 30.44 | 30.71 | 29.97 | 30.07 | 30.07 | -1.41% | 443,134 |
| May 8, 2024 | 29.91 | 30.60 | 29.88 | 30.50 | 30.50 | 1.33% | 630,093 |
| May 7, 2024 | 29.78 | 30.51 | 29.73 | 30.10 | 30.10 | 1.07% | 556,797 |
| May 6, 2024 | 29.73 | 30.12 | 29.73 | 29.78 | 29.78 | 0.74% | 593,485 |
| May 3, 2024 | 29.51 | 29.99 | 29.32 | 29.56 | 29.56 | 2.21% | 599,919 |