Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	56.02	56.61	55.55	55.80	55.80	-0.21%	946,546
Nov 25, 2025	54.44	56.58	53.77	55.92	55.92	2.53%	594,109
Nov 24, 2025	54.48	55.00	53.71	54.54	54.54	1.34%	1,002,884
Nov 21, 2025	53.75	54.32	52.05	53.82	53.82	0.90%	585,135
Nov 20, 2025	56.01	56.85	53.09	53.34	53.34	-2.77%	642,046
Nov 19, 2025	55.48	56.44	54.64	54.86	54.86	-0.87%	777,498
Nov 18, 2025	56.77	57.25	54.51	55.34	55.34	-3.15%	950,301
Nov 17, 2025	58.84	58.84	57.00	57.14	57.14	-2.66%	509,536
Nov 14, 2025	58.90	59.80	58.41	58.70	58.70	-2.65%	841,333
Nov 13, 2025	63.02	63.36	58.83	60.30	60.30	-4.71%	758,024
Nov 12, 2025	63.00	64.33	62.55	63.28	63.28	0.54%	618,401
Nov 11, 2025	63.32	63.81	61.74	62.94	62.94	-1.84%	1,158,474
Nov 10, 2025	64.96	65.00	63.50	64.12	64.12	0.14%	671,711
Nov 7, 2025	63.94	64.41	63.05	64.03	64.03	-0.53%	385,399
Nov 6, 2025	67.32	67.81	64.22	64.37	64.37	-4.18%	1,139,314
Nov 5, 2025	65.48	68.19	65.48	67.18	67.18	2.63%	855,883
Nov 4, 2025	65.95	66.47	64.45	65.46	65.46	-2.65%	981,695
Nov 3, 2025	68.93	69.73	66.25	67.24	67.24	-1.72%	991,543
Oct 31, 2025	69.72	71.22	68.32	68.42	68.42	0.56%	1,189,019
Oct 30, 2025	65.57	69.69	63.50	68.04	68.04	9.34%	2,623,478
Oct 29, 2025	61.57	62.45	60.25	62.23	62.23	0.73%	902,665
Oct 28, 2025	60.81	62.40	60.32	61.78	61.78	1.26%	381,071
Oct 27, 2025	61.89	62.00	60.81	61.01	61.01	-0.46%	338,290
Oct 24, 2025	60.22	61.47	60.22	61.29	61.29	1.88%	320,486
Oct 23, 2025	58.45	60.19	58.45	60.16	60.16	1.42%	454,894
Oct 22, 2025	59.61	59.79	57.70	59.32	59.32	-0.34%	452,913
Oct 21, 2025	59.85	59.92	58.97	59.52	59.52	-1.01%	243,663
Oct 20, 2025	59.73	61.10	59.47	60.13	60.13	1.19%	340,284
Oct 17, 2025	59.77	60.67	58.88	59.42	59.42	-1.48%	300,239
Oct 16, 2025	59.99	61.05	59.71	60.31	60.31	0.99%	516,226
Oct 15, 2025	59.89	60.71	59.32	59.72	59.72	0.91%	361,395
Oct 14, 2025	58.11	59.96	58.11	59.18	59.18	0.96%	508,658
Oct 13, 2025	59.00	59.65	58.29	58.62	58.62	1.54%	376,403
Oct 10, 2025	59.10	59.28	57.37	57.73	57.73	-2.15%	495,092
Oct 9, 2025	59.30	59.79	58.66	59.00	59.00	-1.58%	405,578
Oct 8, 2025	59.22	60.63	58.73	59.95	59.95	2.16%	490,959
Oct 7, 2025	60.73	60.85	58.65	58.68	58.68	-2.96%	544,198
Oct 6, 2025	60.36	60.54	58.82	60.47	60.47	1.61%	598,900
Oct 3, 2025	61.36	61.55	59.47	59.51	59.51	-2.36%	534,862
Oct 2, 2025	61.79	61.79	60.44	60.95	60.95	-0.68%	366,429
Oct 1, 2025	60.96	61.73	60.80	61.37	61.37	-	408,398
Sep 30, 2025	61.50	62.03	60.48	61.37	61.37	-0.02%	373,429
Sep 29, 2025	62.30	62.30	61.11	61.38	61.38	-0.31%	442,367
Sep 26, 2025	61.53	61.75	61.03	61.57	61.57	0.23%	764,394
Sep 25, 2025	60.73	61.63	60.14	61.43	61.43	0.31%	430,080
Sep 24, 2025	62.48	62.78	60.68	61.24	61.24	-1.98%	437,202
Sep 23, 2025	63.34	63.90	62.43	62.48	62.48	-1.54%	425,243
Sep 22, 2025	63.04	63.65	62.86	63.46	63.46	0.95%	505,001
Sep 19, 2025	64.21	64.30	62.60	62.86	62.86	-1.84%	1,577,275
Sep 18, 2025	61.95	64.25	61.81	64.04	64.04	4.42%	439,439