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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202432.0632.1230.0230.4230.42-5.97%1,315,353
Nov 19, 202428.9532.4328.9032.3532.3511.44%4,690,943
Nov 18, 202429.3729.7228.7029.0329.03-0.96%1,373,948
Nov 15, 202430.1930.6328.8529.3129.31-2.72%1,171,633
Nov 14, 202431.0831.0829.9130.1330.13-2.24%1,983,484
Nov 13, 202432.3032.4030.7630.8230.82-5.17%1,327,025
Nov 12, 202433.1633.7632.4132.5032.50-2.31%788,927
Nov 11, 202433.6734.1333.1533.2733.27-0.81%707,937
Nov 8, 202434.0034.0533.2833.5433.54-1.58%809,711
Nov 7, 202434.4034.8732.7734.0834.08-1.30%1,135,262
Nov 6, 202437.7738.0733.9434.5334.53-4.11%1,172,546
Nov 5, 202435.2836.3534.6236.0136.012.48%573,824
Nov 4, 202435.4936.0834.7535.1435.14-1.01%681,243
Nov 1, 202435.8336.6435.1635.5035.500.34%423,972
Oct 31, 202436.2036.5535.3435.3835.38-2.40%583,202
Oct 30, 202437.3138.0736.1336.2536.25-3.95%681,947
Oct 29, 202439.1040.4136.8937.7437.74-4.38%1,115,520
Oct 28, 202438.4639.6538.4139.4739.473.81%922,058
Oct 25, 202438.2138.9937.8438.0238.020.32%507,352
Oct 24, 202437.3337.9137.2137.9037.902.29%364,840
Oct 23, 202437.9438.2436.9537.0537.05-2.45%260,551
Oct 22, 202438.3638.6037.9637.9837.98-1.68%207,375
Oct 21, 202439.2639.3838.1638.6338.63-1.25%321,482
Oct 18, 202440.0040.1538.8939.1239.12-1.95%345,197
Oct 17, 202439.5939.9439.0539.9039.901.55%339,449
Oct 16, 202439.3939.6739.1639.2939.290.77%359,673
Oct 15, 202438.1939.1138.0038.9938.992.07%332,204
Oct 14, 202438.1538.3737.8738.2038.20-0.05%358,258
Oct 11, 202436.7738.2936.7738.2238.223.94%338,333
Oct 10, 202436.8137.0536.3036.7736.77-1.16%454,919
Oct 9, 202437.0937.5036.7237.2037.200.30%568,914
Oct 8, 202437.1337.3536.7437.0937.090.05%275,682
Oct 7, 202437.5437.5436.5337.0737.07-1.75%344,476
Oct 4, 202437.9237.9237.3437.7337.731.42%244,824
Oct 3, 202437.7438.1337.0937.2037.20-2.54%286,348
Oct 2, 202437.6438.3437.6438.1738.170.63%291,148
Oct 1, 202438.7738.7737.8237.9337.93-2.22%283,280
Sep 30, 202438.1738.9838.1738.7938.790.86%411,999
Sep 27, 202439.0039.0938.1338.4638.46-0.65%355,737
Sep 26, 202439.1939.3838.5038.7138.710.05%277,693
Sep 25, 202439.2239.2938.5338.6938.69-1.58%280,757
Sep 24, 202438.9539.6338.5539.3139.311.21%460,535
Sep 23, 202439.3839.6738.4438.8438.84-0.66%555,889
Sep 20, 202438.5439.1338.0039.1039.101.16%1,219,739
Sep 19, 202437.1538.9036.8538.6538.656.71%916,759
Sep 18, 202437.2937.5636.1536.2236.22-2.92%658,850
Sep 17, 202436.4437.7836.4237.3137.313.44%449,583
Sep 16, 202435.9736.4035.6536.0736.070.11%315,984
Sep 13, 202435.9236.4435.7336.0336.032.04%270,322
Sep 12, 202435.3335.4734.9535.3135.310.51%582,834
Sep 11, 202434.6235.2234.1935.1335.131.09%476,092
Sep 10, 202434.3134.7934.1134.7534.751.05%353,823
Sep 9, 202434.4235.0834.3134.3934.39-0.26%371,749
Sep 6, 202436.8036.8034.4834.4834.48-6.48%472,959
Sep 5, 202437.0437.4736.4836.8736.87-0.22%224,790
Sep 4, 202437.0937.3836.3836.9536.95-356,121
Sep 3, 202437.0937.7536.7436.9536.95-0.78%465,762
Aug 30, 202437.9337.9737.0737.2437.24-1.43%437,648
Aug 29, 202437.0737.9936.7337.7837.782.58%381,082
Aug 28, 202436.7837.3136.5536.8336.830.03%496,140
Aug 27, 202437.3937.5636.6836.8236.82-2.33%266,923
Aug 26, 202437.8038.1637.2237.7037.700.43%468,707
Aug 23, 202436.5337.6536.3037.5437.543.25%442,050
Aug 22, 202437.1137.3636.3536.3636.36-2.13%289,837
Aug 21, 202437.8337.8537.1537.1537.15-1.38%436,908
Aug 20, 202437.0337.7436.8537.6737.671.65%364,388
Aug 19, 202437.4637.8636.9737.0637.06-1.01%361,400
Aug 16, 202436.8037.6936.5637.4437.441.46%560,868
Aug 15, 202437.8038.0236.2536.9036.90-0.43%1,031,707
Aug 14, 202437.3737.6937.0237.0637.06-1.07%384,493
Aug 13, 202437.2037.5136.8237.4637.461.19%421,881
Aug 12, 202437.7537.7836.5237.0237.02-1.52%343,464
Aug 9, 202437.7337.8836.8437.5937.59-0.24%263,557
Aug 8, 202437.3237.8636.7137.6837.682.17%360,048
Aug 7, 202437.7337.8636.7536.8836.88-0.65%390,308
Aug 6, 202435.9437.1935.6737.1237.122.74%643,522
Aug 5, 202435.7037.4335.0136.1336.13-3.73%700,634
Aug 2, 202437.8138.2637.1337.5337.53-3.65%761,230
Aug 1, 202441.0841.1238.1538.9538.95-5.30%792,329
Jul 31, 202441.0541.9740.6741.1341.130.56%837,860
Jul 30, 202439.8241.0539.1340.9040.902.82%1,181,363
Jul 29, 202437.0639.8036.9539.7839.788.45%1,086,317
Jul 26, 202435.2936.8034.9636.6836.685.74%777,566
Jul 25, 202434.7335.4734.4134.6934.690.17%695,063
Jul 24, 202435.1135.4733.9934.6334.63-1.17%831,499
Jul 23, 202437.1637.5834.8435.0435.04-6.29%1,574,626
Jul 22, 202436.5837.5035.8437.3937.392.80%1,383,907
Jul 19, 202436.1136.6835.9536.3736.370.75%581,327
Jul 18, 202436.6937.3036.0036.1036.10-2.11%606,486
Jul 17, 202436.1637.4336.1336.8836.880.82%885,720
Jul 16, 202436.5036.7335.9536.5836.581.58%755,857
Jul 15, 202435.0136.0934.7536.0136.013.51%762,469
Jul 12, 202434.3135.2234.1534.7934.792.84%989,944
Jul 11, 202434.4234.4433.6533.8333.830.15%611,899
Jul 10, 202433.8833.8833.3433.7833.780.45%434,109
Jul 9, 202434.3734.6133.6233.6333.63-2.38%432,158
Jul 8, 202434.7435.1334.4434.4534.450.12%399,714
Jul 5, 202434.4134.6134.0634.4134.41-0.12%298,626
Jul 3, 202434.5234.5233.9634.4534.450.73%296,813
Jul 2, 202434.8734.8734.1334.2034.20-1.87%451,091