Calix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	34.04	34.82	33.97	34.44	34.44	1.44%	719,684
Apr 14, 2025	34.30	34.64	32.91	33.95	33.95	0.92%	705,259
Apr 11, 2025	33.49	33.79	32.69	33.64	33.64	0.78%	430,336
Apr 10, 2025	34.10	34.10	32.58	33.38	33.38	-4.14%	473,456
Apr 9, 2025	31.26	35.74	31.16	34.82	34.82	11.42%	962,607
Apr 8, 2025	32.83	33.50	30.67	31.25	31.25	-1.23%	1,032,766
Apr 7, 2025	29.50	33.23	29.50	31.64	31.64	0.51%	1,231,987
Apr 4, 2025	30.98	31.92	30.11	31.48	31.48	-2.81%	832,823
Apr 3, 2025	33.08	33.61	32.02	32.39	32.39	-8.17%	796,609
Apr 2, 2025	34.40	35.86	34.40	35.27	35.27	0.31%	470,494
Apr 1, 2025	35.23	35.71	34.39	35.16	35.16	-0.79%	658,811
Mar 31, 2025	34.23	35.56	34.13	35.44	35.44	1.14%	559,529
Mar 28, 2025	35.76	35.86	34.75	35.04	35.04	-2.40%	609,501
Mar 27, 2025	36.09	36.09	35.46	35.90	35.90	-1.02%	530,775
Mar 26, 2025	36.95	36.95	36.23	36.27	36.27	-1.55%	394,646
Mar 25, 2025	36.97	37.62	36.66	36.84	36.84	-1.34%	603,529
Mar 24, 2025	36.58	37.62	36.49	37.34	37.34	4.13%	862,268
Mar 21, 2025	35.19	36.12	35.19	35.86	35.86	0.48%	1,185,603
Mar 20, 2025	34.28	36.26	34.11	35.69	35.69	2.47%	962,810
Mar 19, 2025	34.22	35.27	34.06	34.83	34.83	1.40%	927,694
Mar 18, 2025	33.18	34.70	33.12	34.35	34.35	2.88%	1,310,235
Mar 17, 2025	33.11	33.65	32.94	33.39	33.39	0.15%	639,246
Mar 14, 2025	32.46	33.47	32.16	33.34	33.34	4.65%	707,718
Mar 13, 2025	32.18	32.72	31.05	31.86	31.86	-1.82%	1,007,665
Mar 12, 2025	31.85	32.46	31.17	32.45	32.45	3.11%	977,783
Mar 11, 2025	29.28	32.08	29.28	31.47	31.47	7.04%	1,149,684
Mar 10, 2025	31.06	31.44	28.61	29.40	29.40	-7.87%	1,317,234
Mar 7, 2025	32.82	32.98	31.40	31.91	31.91	-3.01%	909,192
Mar 6, 2025	34.06	34.51	32.60	32.90	32.90	-5.76%	794,467
Mar 5, 2025	34.97	34.98	33.90	34.91	34.91	-0.34%	914,030
Mar 4, 2025	35.30	35.97	34.80	35.03	35.03	-2.40%	934,882
Mar 3, 2025	36.77	37.23	35.48	35.89	35.89	-3.05%	419,880