Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.00	35.68	34.86	35.57	35.57	1.05%	2,629,129
Jun 25, 2026	36.26	36.89	35.05	35.20	35.20	-3.67%	1,839,964
Jun 24, 2026	36.74	37.76	36.27	36.54	36.54	0.50%	1,144,010
Jun 23, 2026	37.36	37.72	36.10	36.36	36.36	-2.96%	2,798,248
Jun 22, 2026	37.67	38.08	37.02	37.47	37.47	-1.26%	1,018,543
Jun 18, 2026	38.07	38.60	37.55	37.95	37.95	1.09%	1,436,711
Jun 17, 2026	38.03	38.44	37.46	37.54	37.54	-1.73%	654,969
Jun 16, 2026	38.41	38.61	37.71	38.20	38.20	-0.34%	664,633
Jun 15, 2026	38.97	39.27	38.23	38.33	38.33	-0.16%	648,269
Jun 12, 2026	38.90	39.19	38.22	38.39	38.39	-0.44%	603,559
Jun 11, 2026	38.84	39.01	37.95	38.56	38.56	-0.08%	720,063
Jun 10, 2026	38.68	40.16	37.83	38.59	38.59	-0.26%	1,199,332
Jun 9, 2026	37.45	38.91	35.87	38.69	38.69	3.78%	1,718,457
Jun 8, 2026	37.43	38.25	37.07	37.28	37.28	0.03%	1,216,532
Jun 5, 2026	38.09	38.32	36.83	37.27	37.27	-2.79%	1,926,864
Jun 4, 2026	38.22	38.39	37.55	38.34	38.34	-0.42%	1,314,836
Jun 3, 2026	39.18	39.23	38.14	38.50	38.50	-2.51%	791,893
Jun 2, 2026	40.17	40.71	39.17	39.49	39.49	-1.64%	838,045
Jun 1, 2026	39.47	40.77	39.22	40.15	40.15	1.01%	831,049
May 29, 2026	40.04	40.41	39.05	39.75	39.75	-0.70%	819,272
May 28, 2026	40.87	41.10	39.90	40.03	40.03	-2.32%	704,406
May 27, 2026	40.17	41.78	39.73	40.98	40.98	1.59%	772,080
May 26, 2026	38.99	40.39	38.17	40.34	40.34	2.83%	700,353
May 22, 2026	38.88	39.92	38.51	39.23	39.23	2.11%	632,476
May 21, 2026	38.06	39.08	37.57	38.42	38.42	0.13%	925,676
May 20, 2026	40.05	40.30	38.24	38.37	38.37	-3.74%	1,100,387
May 19, 2026	40.02	40.26	39.65	39.86	39.86	-0.90%	991,159
May 18, 2026	39.40	40.55	39.40	40.22	40.22	1.03%	720,573
May 15, 2026	39.81	40.37	39.32	39.81	39.81	-1.12%	825,148
May 14, 2026	41.01	41.44	40.02	40.26	40.26	-0.35%	649,635
May 13, 2026	41.80	41.80	40.29	40.40	40.40	-3.14%	1,117,803
May 12, 2026	42.69	43.04	41.43	41.71	41.71	-2.39%	441,643
May 11, 2026	43.35	43.98	42.51	42.73	42.73	-1.18%	811,946
May 8, 2026	43.96	44.32	42.93	43.24	43.24	-0.64%	541,109
May 7, 2026	44.75	45.28	43.13	43.52	43.52	-1.85%	713,419
May 6, 2026	45.75	45.75	43.74	44.34	44.34	-3.23%	675,699
May 5, 2026	43.92	46.03	43.92	45.82	45.82	5.48%	896,434
May 4, 2026	43.50	43.81	42.63	43.44	43.44	-0.21%	639,799
May 1, 2026	43.88	44.30	43.11	43.53	43.53	-0.07%	850,329
Apr 30, 2026	42.14	43.69	41.36	43.56	43.56	4.51%	836,623
Apr 29, 2026	41.53	42.11	41.24	41.68	41.68	-0.83%	854,336
Apr 28, 2026	42.76	43.39	40.75	42.03	42.03	-1.38%	1,239,695
Apr 27, 2026	43.17	43.91	42.39	42.62	42.62	-1.75%	1,325,163
Apr 24, 2026	42.55	43.51	42.05	43.38	43.38	1.62%	1,693,091
Apr 23, 2026	42.20	44.65	41.78	42.69	42.69	0.09%	1,970,542
Apr 22, 2026	44.51	44.72	40.95	42.65	42.65	-13.98%	4,358,425
Apr 21, 2026	51.74	52.34	48.37	49.58	49.58	-3.82%	1,929,399
Apr 20, 2026	50.08	52.98	50.08	51.55	51.55	2.79%	1,378,617
Apr 17, 2026	50.55	51.88	50.14	50.15	50.15	0.74%	865,834
Apr 16, 2026	49.05	49.83	49.05	49.78	49.78	1.34%	448,732