Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	50.61	50.85	49.58	49.84	49.84	2.17%	821,492
Apr 7, 2026	47.97	49.35	47.52	48.78	48.78	1.08%	629,674
Apr 6, 2026	46.36	48.31	46.36	48.26	48.26	4.14%	663,136
Apr 2, 2026	45.48	46.57	44.04	46.34	46.34	-1.13%	1,626,982
Apr 1, 2026	49.53	50.40	46.85	46.87	46.87	-4.33%	1,738,794
Mar 31, 2026	50.03	50.43	48.06	48.99	48.99	-0.83%	934,181
Mar 30, 2026	50.94	50.94	48.51	49.40	49.40	-1.75%	853,213
Mar 27, 2026	50.48	51.23	49.78	50.28	50.28	-1.45%	953,910
Mar 26, 2026	52.75	52.75	51.00	51.02	51.02	-3.30%	673,732
Mar 25, 2026	54.12	54.97	52.70	52.76	52.76	-1.05%	835,833
Mar 24, 2026	52.14	54.23	51.64	53.32	53.32	1.48%	655,169
Mar 23, 2026	51.49	53.02	51.15	52.54	52.54	4.43%	710,676
Mar 20, 2026	50.54	50.93	49.78	50.31	50.31	-0.63%	1,750,970
Mar 19, 2026	49.81	51.17	49.81	50.63	50.63	-0.73%	833,038
Mar 18, 2026	51.76	51.90	50.48	51.00	51.00	-0.87%	1,104,735
Mar 17, 2026	50.59	51.56	50.30	51.45	51.45	0.78%	744,391
Mar 16, 2026	50.98	51.22	49.78	51.05	51.05	0.95%	1,166,702
Mar 13, 2026	50.22	51.50	50.20	50.57	50.57	1.61%	441,558
Mar 12, 2026	50.18	51.05	49.71	49.77	49.77	-2.39%	836,767
Mar 11, 2026	50.67	51.22	50.28	50.99	50.99	-0.06%	584,677
Mar 10, 2026	50.94	51.16	50.09	51.02	51.02	0.14%	747,736
Mar 9, 2026	49.80	51.17	49.31	50.95	50.95	0.95%	558,896
Mar 6, 2026	50.98	51.71	50.16	50.47	50.47	-3.09%	710,248
Mar 5, 2026	53.49	53.79	51.42	52.08	52.08	-4.05%	604,353
Mar 4, 2026	53.08	54.51	52.59	54.28	54.28	3.23%	445,617
Mar 3, 2026	52.30	53.45	50.63	52.58	52.58	-1.02%	599,769
Mar 2, 2026	50.72	53.70	50.32	53.12	53.12	2.61%	727,859
Feb 27, 2026	50.90	52.35	50.11	51.77	51.77	0.58%	807,755
Feb 26, 2026	55.72	55.72	50.90	51.47	51.47	0.78%	1,020,843
Feb 25, 2026	53.90	53.90	51.03	51.07	51.07	-4.47%	1,492,766
Feb 24, 2026	54.19	55.38	53.37	53.46	53.46	-1.24%	501,279
Feb 23, 2026	55.39	55.39	53.26	54.13	54.13	-2.66%	695,425
Feb 20, 2026	54.76	55.99	54.10	55.61	55.61	1.35%	1,862,296
Feb 19, 2026	52.34	55.15	51.69	54.87	54.87	4.36%	714,191
Feb 18, 2026	52.21	52.85	51.43	52.58	52.58	0.52%	648,640
Feb 17, 2026	53.00	53.66	52.16	52.31	52.31	-1.89%	1,370,232
Feb 13, 2026	53.06	53.39	51.87	53.32	53.32	2.50%	1,028,704
Feb 12, 2026	52.99	53.42	50.23	52.02	52.02	-1.27%	1,247,649
Feb 11, 2026	55.61	55.89	51.92	52.69	52.69	-3.36%	1,524,252
Feb 10, 2026	55.86	56.80	54.49	54.52	54.52	-1.89%	1,229,613
Feb 9, 2026	53.50	57.00	53.22	55.57	55.57	4.49%	2,547,563
Feb 6, 2026	51.68	53.98	51.50	53.18	53.18	5.00%	2,439,576
Feb 5, 2026	49.37	52.12	49.37	50.65	50.65	0.70%	1,587,215
Feb 4, 2026	48.74	50.64	48.46	50.30	50.30	4.53%	1,569,900
Feb 3, 2026	47.32	48.20	46.26	48.12	48.12	1.69%	1,453,149
Feb 2, 2026	45.15	48.12	44.70	47.32	47.32	5.93%	1,724,674
Jan 30, 2026	45.01	47.14	44.25	44.67	44.67	-4.26%	2,433,197
Jan 29, 2026	47.86	49.89	44.86	46.66	46.66	-11.90%	4,757,694
Jan 28, 2026	56.43	57.32	52.51	52.96	52.96	-5.39%	1,365,019
Jan 27, 2026	56.49	56.64	54.96	55.98	55.98	0.52%	1,242,109