Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	58.48	59.16	56.82	57.14	-	-2.89%	118,012
Aug 13, 2025	58.76	59.30	57.77	58.84	58.84	0.72%	599,382
Aug 12, 2025	56.84	58.72	56.59	58.42	58.42	3.07%	627,855
Aug 11, 2025	56.58	57.55	55.70	56.68	56.68	0.21%	871,621
Aug 8, 2025	56.86	57.65	56.26	56.56	56.56	-0.21%	673,644
Aug 7, 2025	57.21	57.30	56.03	56.68	56.68	-0.18%	787,620
Aug 6, 2025	56.22	57.31	56.10	56.78	56.78	0.50%	489,488
Aug 5, 2025	57.97	57.98	56.18	56.50	56.50	-1.69%	711,081
Aug 4, 2025	56.34	57.92	56.34	57.47	57.47	2.52%	702,408
Aug 1, 2025	56.01	56.50	54.38	56.06	56.06	-1.11%	620,249
Jul 31, 2025	57.03	57.32	55.93	56.69	56.69	-0.32%	609,928
Jul 30, 2025	56.20	57.03	55.53	56.87	56.87	1.19%	526,723
Jul 29, 2025	57.00	57.42	56.02	56.20	56.20	-0.50%	618,224
Jul 28, 2025	55.45	56.53	55.02	56.48	56.48	2.15%	725,463
Jul 25, 2025	55.20	55.80	55.11	55.29	55.29	-0.04%	746,756
Jul 24, 2025	56.12	56.30	54.89	55.31	55.31	-1.25%	1,111,687
Jul 23, 2025	56.00	57.90	55.42	56.01	56.01	1.06%	1,511,849
Jul 22, 2025	55.05	55.98	53.00	55.42	55.42	3.15%	2,701,210
Jul 21, 2025	53.66	54.36	52.73	53.73	53.73	0.11%	1,233,385
Jul 18, 2025	52.86	54.27	52.59	53.67	53.67	1.34%	991,802
Jul 17, 2025	51.82	53.18	51.64	52.96	52.96	3.16%	1,040,375
Jul 16, 2025	50.37	51.36	49.64	51.34	51.34	2.52%	746,862
Jul 15, 2025	50.70	51.01	50.01	50.08	50.08	-1.01%	608,621
Jul 14, 2025	50.24	50.84	50.05	50.59	50.59	0.20%	491,452
Jul 11, 2025	50.67	51.06	50.21	50.49	50.49	-1.10%	487,990
Jul 10, 2025	51.84	51.96	50.60	51.05	51.05	-1.75%	620,025
Jul 9, 2025	52.86	52.86	51.01	51.96	51.96	-1.18%	889,135
Jul 8, 2025	53.21	53.58	52.21	52.58	52.58	-1.54%	512,009
Jul 7, 2025	53.52	53.98	53.07	53.40	53.40	-0.98%	628,267
Jul 3, 2025	52.95	54.07	52.95	53.93	53.93	1.93%	320,479
Jul 2, 2025	51.96	52.96	51.96	52.91	52.91	0.93%	555,630
Jul 1, 2025	52.81	53.20	51.33	52.42	52.42	-1.45%	1,004,288
Jun 30, 2025	51.65	53.66	51.61	53.19	53.19	3.68%	1,065,937
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