Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	38.23	38.59	37.73	37.87	37.87	-1.14%	85,132
Oct 27, 2026	37.96	38.71	37.80	38.30	38.30	1.65%	1,133,580
Oct 26, 2026	36.66	38.01	35.97	37.68	37.68	3.32%	797,926
Oct 23, 2026	36.76	37.10	35.97	36.47	36.47	-1.19%	859,790
Oct 22, 2026	36.43	37.16	36.09	36.91	36.91	0.85%	711,484
Oct 21, 2026	36.28	36.90	36.13	36.60	36.60	1.44%	883,522
Oct 20, 2026	35.81	36.46	35.38	36.08	36.08	1.23%	1,090,104
Oct 19, 2026	36.67	36.67	35.57	35.64	35.64	-2.36%	973,583
Oct 16, 2026	37.24	37.64	36.48	36.50	36.50	-1.86%	923,964
Oct 15, 2026	36.11	37.25	36.04	37.19	37.19	3.19%	925,090
Oct 14, 2026	35.94	36.05	35.52	36.04	36.04	-0.74%	627,510
Oct 13, 2026	36.02	36.50	35.58	36.31	36.31	0.64%	914,537
Oct 12, 2026	37.15	37.19	35.92	36.08	36.08	-3.11%	920,987
Oct 9, 2026	37.60	38.46	36.59	37.24	37.24	3.22%	1,552,661
Oct 8, 2026	35.37	36.54	35.27	36.08	36.08	1.52%	1,351,070
Oct 7, 2026	35.13	36.06	34.63	35.54	35.54	0.71%	975,645
Oct 6, 2026	34.54	35.29	34.26	35.29	35.29	2.77%	678,750
Oct 5, 2026	34.73	35.12	34.29	34.34	34.34	-1.35%	964,285
Oct 2, 2026	35.38	36.23	34.69	34.81	34.81	-0.26%	1,149,570
Oct 1, 2026	34.53	35.15	34.03	34.90	34.90	1.57%	1,368,292
Sep 30, 2026	33.62	34.55	33.33	34.36	34.36	2.48%	1,134,045
Sep 29, 2026	33.23	33.61	32.79	33.53	33.53	1.02%	1,304,921
Sep 28, 2026	32.80	33.45	32.35	33.19	33.19	0.15%	1,269,220
Sep 25, 2026	33.36	33.74	33.14	33.14	33.14	-0.39%	831,848
Sep 24, 2026	34.32	34.43	32.54	33.27	33.27	-3.68%	1,091,984
Sep 23, 2026	35.13	35.38	34.40	34.54	34.54	-1.74%	1,028,376
Sep 22, 2026	35.95	35.95	35.08	35.15	35.15	-0.76%	900,863
Sep 21, 2026	35.58	35.78	35.05	35.42	35.42	0.51%	1,149,464
Sep 18, 2026	35.41	35.94	34.84	35.24	35.24	0.28%	1,970,642
Sep 17, 2026	36.01	36.13	35.12	35.14	35.14	-0.85%	1,957,353
Sep 16, 2026	35.70	36.46	35.40	35.44	35.44	-0.17%	891,925
Sep 15, 2026	34.84	35.79	34.84	35.50	35.50	2.16%	799,396
Sep 14, 2026	34.99	35.58	34.72	34.75	34.75	-1.39%	862,000
Sep 11, 2026	35.36	35.75	35.00	35.24	35.24	0.89%	653,307
Sep 10, 2026	34.00	35.29	33.95	34.93	34.93	1.42%	1,069,272
Sep 9, 2026	35.20	35.31	34.27	34.44	34.44	-2.55%	1,138,609
Sep 8, 2026	35.90	36.22	35.01	35.34	35.34	-1.72%	1,301,846
Sep 4, 2026	36.88	37.29	35.93	35.96	35.96	-2.99%	1,523,434
Sep 3, 2026	37.64	37.82	37.05	37.07	37.07	-1.36%	978,282
Sep 2, 2026	37.57	37.85	36.90	37.58	37.58	-0.32%	1,043,203
Sep 1, 2026	37.62	38.65	37.33	37.70	37.70	-1.10%	643,409
Aug 31, 2026	37.36	38.36	37.13	38.12	38.12	1.68%	840,577
Aug 28, 2026	37.96	38.15	37.47	37.49	37.49	-0.53%	795,265
Aug 27, 2026	38.56	38.56	37.46	37.69	37.69	-1.75%	1,042,208
Aug 26, 2026	39.57	39.87	38.27	38.36	38.36	-3.74%	641,436
Aug 25, 2026	40.05	40.32	39.74	39.85	39.85	0.13%	708,581
Aug 24, 2026	40.00	40.56	39.68	39.80	39.80	-0.80%	569,264
Aug 21, 2026	40.35	40.57	39.92	40.12	40.12	-0.64%	632,357
Aug 20, 2026	39.94	40.83	39.91	40.38	40.38	-0.42%	801,338
Aug 19, 2026	39.30	40.74	38.91	40.55	40.55	3.55%	1,018,875