Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	35.13	36.06	34.63	35.54	35.54	0.71%	975,646
Oct 6, 2026	34.54	35.29	34.26	35.29	35.29	2.77%	667,770
Oct 5, 2026	34.73	35.12	34.29	34.34	34.34	-1.35%	963,753
Oct 2, 2026	35.38	36.23	34.69	34.81	34.81	-0.26%	1,126,458
Oct 1, 2026	34.53	35.15	34.03	34.90	34.90	1.57%	1,300,536
Sep 30, 2026	33.62	34.55	33.33	34.36	34.36	2.48%	1,127,607
Sep 29, 2026	33.23	33.61	32.79	33.53	33.53	1.02%	1,218,551
Sep 28, 2026	32.80	33.45	32.35	33.19	33.19	0.15%	1,166,071
Sep 25, 2026	33.36	33.74	33.14	33.14	33.14	-0.39%	821,171
Sep 24, 2026	34.32	34.43	32.54	33.27	33.27	-3.68%	1,091,817
Sep 23, 2026	35.13	35.38	34.40	34.54	34.54	-1.74%	1,026,408
Sep 22, 2026	35.95	35.95	35.08	35.15	35.15	-0.76%	879,392
Sep 21, 2026	35.58	35.78	35.05	35.42	35.42	0.51%	1,073,113
Sep 18, 2026	35.41	35.94	34.84	35.24	35.24	0.28%	1,897,244
Sep 17, 2026	36.01	36.13	35.12	35.14	35.14	-0.85%	1,949,349
Sep 16, 2026	35.70	36.46	35.40	35.44	35.44	-0.17%	812,500
Sep 15, 2026	34.84	35.79	34.84	35.50	35.50	2.16%	799,237
Sep 14, 2026	34.99	35.58	34.72	34.75	34.75	-1.39%	781,688
Sep 11, 2026	35.36	35.75	35.00	35.24	35.24	0.89%	570,392
Sep 10, 2026	34.00	35.29	33.95	34.93	34.93	1.42%	1,069,144
Sep 9, 2026	35.20	35.31	34.27	34.44	34.44	-2.55%	1,114,794
Sep 8, 2026	35.90	36.22	35.01	35.34	35.34	-1.72%	1,272,837
Sep 4, 2026	36.88	37.29	35.93	35.96	35.96	-2.99%	1,522,984
Sep 3, 2026	37.64	37.82	37.05	37.07	37.07	-1.36%	978,131
Sep 2, 2026	37.57	37.85	36.90	37.58	37.58	-0.32%	1,042,872
Sep 1, 2026	37.62	38.65	37.33	37.70	37.70	-1.10%	631,806
Aug 31, 2026	37.36	38.36	37.13	38.12	38.12	1.68%	840,549
Aug 28, 2026	37.96	38.15	37.47	37.49	37.49	-0.53%	795,173
Aug 27, 2026	38.56	38.56	37.46	37.69	37.69	-1.75%	1,019,421
Aug 26, 2026	39.57	39.87	38.27	38.36	38.36	-3.74%	641,329
Aug 25, 2026	40.05	40.32	39.74	39.85	39.85	0.13%	686,466
Aug 24, 2026	40.00	40.56	39.68	39.80	39.80	-0.80%	569,263
Aug 21, 2026	40.35	40.57	39.92	40.12	40.12	-0.64%	632,207
Aug 20, 2026	39.94	40.83	39.91	40.38	40.38	-0.42%	763,557
Aug 19, 2026	39.30	40.74	38.91	40.55	40.55	3.55%	932,676
Aug 18, 2026	39.17	39.90	38.80	39.16	39.16	-0.91%	785,341
Aug 17, 2026	39.37	39.78	38.69	39.52	39.52	-0.05%	655,867
Aug 14, 2026	39.85	39.97	39.34	39.54	39.54	-0.75%	412,405
Aug 13, 2026	39.95	40.88	39.82	39.84	39.84	-0.15%	603,943
Aug 12, 2026	40.00	40.44	39.24	39.90	39.90	0.71%	516,288
Aug 11, 2026	38.28	39.70	38.22	39.62	39.62	3.80%	626,140
Aug 10, 2026	38.14	39.50	37.61	38.17	38.17	0.50%	791,473
Aug 7, 2026	38.10	38.43	37.82	37.98	37.98	1.33%	606,896
Aug 6, 2026	38.26	38.43	37.38	37.48	37.48	-2.67%	1,356,780
Aug 5, 2026	39.27	39.95	37.81	38.51	38.51	-2.43%	1,042,206
Aug 4, 2026	37.64	39.54	37.34	39.47	39.47	5.65%	939,938
Aug 3, 2026	36.44	37.46	36.29	37.36	37.36	4.07%	703,800
Jul 31, 2026	35.32	35.99	35.04	35.90	35.90	2.05%	1,754,644
Jul 30, 2026	36.00	36.12	35.07	35.18	35.18	-1.04%	971,282
Jul 29, 2026	36.54	36.80	35.34	35.55	35.55	-4.18%	1,117,928