Calix, Inc. (CALX)
NYSE: CALX · Real-Time Price · USD
31.65
+1.23 (4.04%)
Nov 21, 2024, 1:38 PM EST - Market open
Calix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 32.06 | 32.12 | 30.02 | 30.42 | 30.42 | -5.97% | 1,315,353 |
Nov 19, 2024 | 28.95 | 32.43 | 28.90 | 32.35 | 32.35 | 11.44% | 4,690,943 |
Nov 18, 2024 | 29.37 | 29.72 | 28.70 | 29.03 | 29.03 | -0.96% | 1,373,948 |
Nov 15, 2024 | 30.19 | 30.63 | 28.85 | 29.31 | 29.31 | -2.72% | 1,171,633 |
Nov 14, 2024 | 31.08 | 31.08 | 29.91 | 30.13 | 30.13 | -2.24% | 1,983,484 |
Nov 13, 2024 | 32.30 | 32.40 | 30.76 | 30.82 | 30.82 | -5.17% | 1,327,025 |
Nov 12, 2024 | 33.16 | 33.76 | 32.41 | 32.50 | 32.50 | -2.31% | 788,927 |
Nov 11, 2024 | 33.67 | 34.13 | 33.15 | 33.27 | 33.27 | -0.81% | 707,937 |
Nov 8, 2024 | 34.00 | 34.05 | 33.28 | 33.54 | 33.54 | -1.58% | 809,711 |
Nov 7, 2024 | 34.40 | 34.87 | 32.77 | 34.08 | 34.08 | -1.30% | 1,135,262 |
Nov 6, 2024 | 37.77 | 38.07 | 33.94 | 34.53 | 34.53 | -4.11% | 1,172,546 |
Nov 5, 2024 | 35.28 | 36.35 | 34.62 | 36.01 | 36.01 | 2.48% | 573,824 |
Nov 4, 2024 | 35.49 | 36.08 | 34.75 | 35.14 | 35.14 | -1.01% | 681,243 |
Nov 1, 2024 | 35.83 | 36.64 | 35.16 | 35.50 | 35.50 | 0.34% | 423,972 |
Oct 31, 2024 | 36.20 | 36.55 | 35.34 | 35.38 | 35.38 | -2.40% | 583,202 |
Oct 30, 2024 | 37.31 | 38.07 | 36.13 | 36.25 | 36.25 | -3.95% | 681,947 |
Oct 29, 2024 | 39.10 | 40.41 | 36.89 | 37.74 | 37.74 | -4.38% | 1,115,520 |
Oct 28, 2024 | 38.46 | 39.65 | 38.41 | 39.47 | 39.47 | 3.81% | 922,058 |
Oct 25, 2024 | 38.21 | 38.99 | 37.84 | 38.02 | 38.02 | 0.32% | 507,352 |
Oct 24, 2024 | 37.33 | 37.91 | 37.21 | 37.90 | 37.90 | 2.29% | 364,840 |
Oct 23, 2024 | 37.94 | 38.24 | 36.95 | 37.05 | 37.05 | -2.45% | 260,551 |
Oct 22, 2024 | 38.36 | 38.60 | 37.96 | 37.98 | 37.98 | -1.68% | 207,375 |
Oct 21, 2024 | 39.26 | 39.38 | 38.16 | 38.63 | 38.63 | -1.25% | 321,482 |
Oct 18, 2024 | 40.00 | 40.15 | 38.89 | 39.12 | 39.12 | -1.95% | 345,197 |
Oct 17, 2024 | 39.59 | 39.94 | 39.05 | 39.90 | 39.90 | 1.55% | 339,449 |
Oct 16, 2024 | 39.39 | 39.67 | 39.16 | 39.29 | 39.29 | 0.77% | 359,673 |
Oct 15, 2024 | 38.19 | 39.11 | 38.00 | 38.99 | 38.99 | 2.07% | 332,204 |
Oct 14, 2024 | 38.15 | 38.37 | 37.87 | 38.20 | 38.20 | -0.05% | 358,258 |
Oct 11, 2024 | 36.77 | 38.29 | 36.77 | 38.22 | 38.22 | 3.94% | 338,333 |
Oct 10, 2024 | 36.81 | 37.05 | 36.30 | 36.77 | 36.77 | -1.16% | 454,919 |
Oct 9, 2024 | 37.09 | 37.50 | 36.72 | 37.20 | 37.20 | 0.30% | 568,914 |
Oct 8, 2024 | 37.13 | 37.35 | 36.74 | 37.09 | 37.09 | 0.05% | 275,682 |
Oct 7, 2024 | 37.54 | 37.54 | 36.53 | 37.07 | 37.07 | -1.75% | 344,476 |
Oct 4, 2024 | 37.92 | 37.92 | 37.34 | 37.73 | 37.73 | 1.42% | 244,824 |
Oct 3, 2024 | 37.74 | 38.13 | 37.09 | 37.20 | 37.20 | -2.54% | 286,348 |
Oct 2, 2024 | 37.64 | 38.34 | 37.64 | 38.17 | 38.17 | 0.63% | 291,148 |
Oct 1, 2024 | 38.77 | 38.77 | 37.82 | 37.93 | 37.93 | -2.22% | 283,280 |
Sep 30, 2024 | 38.17 | 38.98 | 38.17 | 38.79 | 38.79 | 0.86% | 411,999 |
Sep 27, 2024 | 39.00 | 39.09 | 38.13 | 38.46 | 38.46 | -0.65% | 355,737 |
Sep 26, 2024 | 39.19 | 39.38 | 38.50 | 38.71 | 38.71 | 0.05% | 277,693 |
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 |