Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.06	51.41	49.94	51.30	51.30	2.42%	1,297,115
Jun 26, 2025	49.59	50.10	49.43	50.09	50.09	1.34%	390,027
Jun 25, 2025	49.64	49.86	49.35	49.43	49.43	-0.28%	328,522
Jun 24, 2025	48.84	49.63	48.38	49.57	49.57	2.38%	646,317
Jun 23, 2025	47.32	48.42	47.27	48.42	48.42	1.94%	375,182
Jun 20, 2025	47.43	47.65	46.98	47.50	47.50	0.79%	1,006,588
Jun 18, 2025	47.04	47.50	46.68	47.13	47.13	0.66%	463,787
Jun 17, 2025	47.50	47.60	46.14	46.82	46.82	-1.89%	750,601
Jun 16, 2025	47.50	47.99	47.37	47.72	47.72	1.02%	435,076
Jun 13, 2025	47.51	47.99	47.05	47.24	47.24	-1.99%	378,057
Jun 12, 2025	48.11	48.88	47.59	48.20	48.20	0.67%	448,712
Jun 11, 2025	48.16	48.59	47.66	47.88	47.88	-	475,876
Jun 10, 2025	48.33	48.38	47.59	47.88	47.88	-0.71%	430,261
Jun 9, 2025	48.17	48.61	47.70	48.22	48.22	0.31%	497,019
Jun 6, 2025	48.00	48.30	47.38	48.07	48.07	1.14%	510,498
Jun 5, 2025	47.39	48.29	46.88	47.53	47.53	0.55%	727,429
Jun 4, 2025	47.29	47.70	47.21	47.27	47.27	-0.02%	351,838
Jun 3, 2025	47.29	47.61	47.00	47.28	47.28	0.02%	400,103
Jun 2, 2025	46.25	47.31	46.03	47.27	47.27	2.23%	636,232
May 30, 2025	46.52	46.67	45.74	46.24	46.24	-1.07%	465,209
May 29, 2025	47.50	47.50	46.51	46.74	46.74	-0.68%	483,330
May 28, 2025	47.47	47.73	46.97	47.06	47.06	-0.59%	418,120
May 27, 2025	47.16	47.58	46.94	47.34	47.34	1.28%	733,376
May 23, 2025	46.03	46.84	46.03	46.74	46.74	-0.11%	497,170
May 22, 2025	46.84	47.34	46.63	46.79	46.79	-0.49%	851,513
May 21, 2025	46.17	47.31	46.17	47.02	47.02	0.38%	864,689
May 20, 2025	45.99	47.06	45.85	46.84	46.84	1.43%	1,480,229
May 19, 2025	44.92	46.20	44.41	46.18	46.18	1.65%	547,962
May 16, 2025	45.39	45.62	45.01	45.43	45.43	0.40%	732,499
May 15, 2025	44.66	45.31	44.55	45.25	45.25	0.87%	577,866
May 14, 2025	44.90	45.38	44.74	44.86	44.86	-0.09%	519,930
May 13, 2025	44.29	45.20	44.00	44.90	44.90	1.61%	542,270
May 12, 2025	44.83	44.98	43.37	44.19	44.19	2.34%	712,673
May 9, 2025	42.95	43.54	42.35	43.18	43.18	1.24%	638,980
May 8, 2025	42.50	42.85	41.92	42.65	42.65	1.23%	611,991
May 7, 2025	41.98	42.27	41.42	42.13	42.13	0.60%	853,385
May 6, 2025	41.21	41.96	41.08	41.88	41.88	-0.26%	1,120,766
May 5, 2025	41.61	42.22	41.58	41.99	41.99	-0.02%	703,200
May 2, 2025	41.73	42.11	41.43	42.00	42.00	1.67%	808,821
May 1, 2025	41.44	41.78	41.13	41.31	41.31	0.98%	839,869
Apr 30, 2025	40.05	41.05	39.87	40.91	40.91	0.57%	1,274,489
Apr 29, 2025	40.03	40.71	40.00	40.68	40.68	1.57%	900,973
Apr 28, 2025	39.31	40.21	39.23	40.05	40.05	1.09%	1,013,092
Apr 25, 2025	38.98	40.54	38.54	39.62	39.62	1.46%	1,453,901
Apr 24, 2025	37.07	39.22	36.91	39.05	39.05	5.77%	1,991,487
Apr 23, 2025	38.58	39.28	36.25	36.92	36.92	-1.83%	2,344,292
Apr 22, 2025	37.50	38.32	35.70	37.61	37.61	13.11%	3,551,650
Apr 21, 2025	33.16	33.81	32.55	33.25	33.25	-1.74%	1,890,455
Apr 17, 2025	34.25	34.31	32.85	33.84	33.84	0.15%	1,065,566
Apr 16, 2025	33.87	34.45	33.34	33.79	33.79	-1.89%	604,218