Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.76	43.39	40.75	42.03	42.03	-1.38%	1,239,682
Apr 27, 2026	43.17	43.91	42.39	42.62	42.62	-1.75%	1,324,399
Apr 24, 2026	42.55	43.51	42.05	43.38	43.38	1.62%	1,677,525
Apr 23, 2026	42.20	44.65	41.78	42.69	42.69	0.09%	1,970,288
Apr 22, 2026	44.51	44.72	40.95	42.65	42.65	-13.98%	4,344,480
Apr 21, 2026	51.74	52.34	48.37	49.58	49.58	-3.82%	1,784,197
Apr 20, 2026	50.08	52.98	50.08	51.55	51.55	2.79%	1,371,500
Apr 17, 2026	50.55	51.88	50.14	50.15	50.15	0.74%	865,364
Apr 16, 2026	49.05	49.83	49.05	49.78	49.78	1.34%	448,709
Apr 15, 2026	48.73	49.20	48.06	49.12	49.12	0.68%	617,454
Apr 14, 2026	48.93	49.21	47.83	48.79	48.79	0.16%	366,071
Apr 13, 2026	47.60	48.92	47.54	48.71	48.71	2.05%	567,042
Apr 10, 2026	49.57	49.57	47.19	47.73	47.73	-3.46%	665,717
Apr 9, 2026	49.66	50.29	48.69	49.44	49.44	-0.80%	568,284
Apr 8, 2026	50.61	50.85	49.58	49.84	49.84	2.17%	821,492
Apr 7, 2026	47.97	49.35	47.52	48.78	48.78	1.08%	629,674
Apr 6, 2026	46.36	48.31	46.36	48.26	48.26	4.14%	663,136
Apr 2, 2026	45.48	46.57	44.04	46.34	46.34	-1.13%	1,626,982
Apr 1, 2026	49.53	50.40	46.85	46.87	46.87	-4.33%	1,738,794
Mar 31, 2026	50.03	50.43	48.06	48.99	48.99	-0.83%	934,181
Mar 30, 2026	50.94	50.94	48.51	49.40	49.40	-1.75%	853,213
Mar 27, 2026	50.48	51.23	49.78	50.28	50.28	-1.45%	953,910
Mar 26, 2026	52.75	52.75	51.00	51.02	51.02	-3.30%	673,732
Mar 25, 2026	54.12	54.97	52.70	52.76	52.76	-1.05%	835,833
Mar 24, 2026	52.14	54.23	51.64	53.32	53.32	1.48%	655,169
Mar 23, 2026	51.49	53.02	51.15	52.54	52.54	4.43%	710,676
Mar 20, 2026	50.54	50.93	49.78	50.31	50.31	-0.63%	1,750,970
Mar 19, 2026	49.81	51.17	49.81	50.63	50.63	-0.73%	833,038
Mar 18, 2026	51.76	51.90	50.48	51.00	51.00	-0.87%	1,104,735
Mar 17, 2026	50.59	51.56	50.30	51.45	51.45	0.78%	744,391
Mar 16, 2026	50.98	51.22	49.78	51.05	51.05	0.95%	1,166,702
Mar 13, 2026	50.22	51.50	50.20	50.57	50.57	1.61%	441,558
Mar 12, 2026	50.18	51.05	49.71	49.77	49.77	-2.39%	836,767
Mar 11, 2026	50.67	51.22	50.28	50.99	50.99	-0.06%	584,677
Mar 10, 2026	50.94	51.16	50.09	51.02	51.02	0.14%	747,736
Mar 9, 2026	49.80	51.17	49.31	50.95	50.95	0.95%	558,896
Mar 6, 2026	50.98	51.71	50.16	50.47	50.47	-3.09%	710,248
Mar 5, 2026	53.49	53.79	51.42	52.08	52.08	-4.05%	604,353
Mar 4, 2026	53.08	54.51	52.59	54.28	54.28	3.23%	445,617
Mar 3, 2026	52.30	53.45	50.63	52.58	52.58	-1.02%	599,769
Mar 2, 2026	50.72	53.70	50.32	53.12	53.12	2.61%	727,859
Feb 27, 2026	50.90	52.35	50.11	51.77	51.77	0.58%	807,755
Feb 26, 2026	55.72	55.72	50.90	51.47	51.47	0.78%	1,020,843
Feb 25, 2026	53.90	53.90	51.03	51.07	51.07	-4.47%	1,492,766
Feb 24, 2026	54.19	55.38	53.37	53.46	53.46	-1.24%	501,279
Feb 23, 2026	55.39	55.39	53.26	54.13	54.13	-2.66%	695,425
Feb 20, 2026	54.76	55.99	54.10	55.61	55.61	1.35%	1,862,296
Feb 19, 2026	52.34	55.15	51.69	54.87	54.87	4.36%	714,191
Feb 18, 2026	52.21	52.85	51.43	52.58	52.58	0.52%	648,640
Feb 17, 2026	53.00	53.66	52.16	52.31	52.31	-1.89%	1,370,232