5 DAY PERFORMANCE
+34.23%
1 MONTH PERFORMANCE
+29.85%
3 MONTH PERFORMANCE
-3.05%
6 MONTH PERFORMANCE
-8.10%
YEAR-TO-DATE PERFORMANCE
-3.76%
1 YEAR PERFORMANCE
+5.20%
Calix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.67 | $37.47 (-0.53%) | $38.08 | $37.02 | 1.02 M | $2.46 B |
| 06/18/2026 | $38.07 | $37.95 (-0.32%) | $38.60 | $37.55 | 1.60 M | $2.49 B |
| 06/17/2026 | $38.03 | $37.54 (-1.29%) | $38.44 | $37.46 | 676.93 K | $2.46 B |
| 06/16/2026 | $38.41 | $38.20 (-0.55%) | $38.60 | $37.71 | 664.70 K | $2.51 B |
| 06/15/2026 | $38.97 | $38.33 (-1.64%) | $39.27 | $38.23 | 648.30 K | $2.51 B |
| 06/12/2026 | $38.90 | $38.39 (-1.31%) | $39.19 | $38.22 | 603.60 K | $2.52 B |
| 06/11/2026 | $38.84 | $38.56 (-0.72%) | $39.01 | $37.95 | 720.24 K | $2.53 B |
| 06/10/2026 | $38.68 | $38.59 (-0.23%) | $40.16 | $37.83 | 1.21 M | $2.53 B |
| 06/09/2026 | $37.45 | $38.69 (3.31%) | $38.91 | $35.87 | 1.72 M | $2.54 B |
| 06/08/2026 | $37.43 | $37.28 (-0.4%) | $38.25 | $37.07 | 1.24 M | $2.45 B |
| 06/05/2026 | $38.09 | $37.27 (-2.15%) | $38.32 | $36.83 | 1.93 M | $2.44 B |
| 06/04/2026 | $38.22 | $38.34 (0.31%) | $38.39 | $37.55 | 1.31 M | $2.51 B |
| 06/03/2026 | $39.18 | $38.50 (-1.74%) | $39.23 | $38.14 | 792.07 K | $2.53 B |
| 06/02/2026 | $40.17 | $39.49 (-1.69%) | $40.71 | $39.17 | 838.53 K | $2.59 B |
| 06/01/2026 | $39.47 | $40.15 (1.72%) | $40.77 | $39.22 | 852.40 K | $2.63 B |
| 05/29/2026 | $40.04 | $39.75 (-0.72%) | $40.41 | $39.05 | 828.16 K | $2.61 B |
| 05/28/2026 | $40.87 | $40.03 (-2.06%) | $41.10 | $39.90 | 705.03 K | $2.63 B |
| 05/27/2026 | $40.17 | $40.98 (2.02%) | $41.78 | $39.73 | 773.93 K | $2.69 B |
| 05/26/2026 | $38.99 | $40.34 (3.46%) | $40.39 | $38.17 | 700.40 K | $2.65 B |
| 05/22/2026 | $38.88 | $39.23 (0.9%) | $39.92 | $38.51 | 632.60 K | $2.57 B |
| 05/21/2026 | $38.06 | $38.42 (0.95%) | $39.08 | $37.57 | 925.70 K | $2.52 B |
| 05/20/2026 | $40.05 | $38.37 (-4.19%) | $40.30 | $38.24 | 1.10 M | $2.52 B |
| 05/19/2026 | $40.02 | $39.86 (-0.4%) | $40.26 | $39.65 | 991.20 K | $2.61 B |
| 05/18/2026 | $39.40 | $40.22 (2.08%) | $40.55 | $39.40 | 834.50 K | $2.64 B |
| 05/15/2026 | $39.81 | $39.81 (0%) | $40.37 | $39.32 | 825.15 K | $2.61 B |
| 05/14/2026 | $41.01 | $40.26 (-1.83%) | $41.44 | $40.02 | 649.64 K | $2.64 B |
| 05/13/2026 | $41.80 | $40.40 (-3.35%) | $41.80 | $40.28 | 1.12 M | $2.65 B |
| 05/12/2026 | $42.69 | $41.71 (-2.3%) | $43.04 | $41.43 | 441.64 K | $2.74 B |
| 05/11/2026 | $43.35 | $42.73 (-1.43%) | $43.98 | $42.51 | 811.95 K | $2.80 B |
| 05/08/2026 | $43.96 | $43.24 (-1.64%) | $44.32 | $42.93 | 541.11 K | $2.84 B |
| 05/07/2026 | $44.75 | $43.52 (-2.75%) | $45.28 | $43.13 | 713.42 K | $2.85 B |
| 05/06/2026 | $45.75 | $44.34 (-3.08%) | $45.75 | $43.74 | 675.70 K | $2.91 B |
| 05/05/2026 | $43.92 | $45.82 (4.33%) | $46.03 | $43.92 | 896.43 K | $3.01 B |
| 05/04/2026 | $43.50 | $43.44 (-0.14%) | $43.81 | $42.63 | 639.80 K | $2.85 B |
| 05/01/2026 | $43.88 | $43.53 (-0.8%) | $44.30 | $43.11 | 850.33 K | $2.86 B |
| 04/30/2026 | $42.14 | $43.56 (3.37%) | $43.69 | $41.36 | 836.62 K | $2.86 B |
| 04/29/2026 | $41.53 | $41.68 (0.36%) | $42.11 | $41.24 | 854.34 K | $2.73 B |
| 04/28/2026 | $42.76 | $42.03 (-1.71%) | $43.39 | $40.75 | 1.24 M | $2.76 B |
| 04/27/2026 | $43.17 | $42.62 (-1.27%) | $43.91 | $42.39 | 1.33 M | $2.80 B |
| 04/24/2026 | $42.55 | $43.38 (1.95%) | $43.51 | $42.05 | 1.69 M | $2.85 B |
| 04/23/2026 | $42.20 | $42.69 (1.16%) | $44.65 | $41.78 | 1.97 M | $2.80 B |
| 04/22/2026 | $44.51 | $42.65 (-4.18%) | $44.72 | $40.95 | 4.36 M | $2.80 B |
| 04/21/2026 | $51.74 | $49.58 (-4.17%) | $52.34 | $48.37 | 1.93 M | $3.25 B |
| 04/20/2026 | $50.08 | $51.55 (2.94%) | $52.98 | $50.08 | 1.38 M | $3.38 B |
| 04/17/2026 | $50.55 | $50.15 (-0.79%) | $51.88 | $50.14 | 865.83 K | $3.29 B |
| 04/16/2026 | $49.05 | $49.78 (1.49%) | $49.83 | $49.05 | 448.73 K | $3.27 B |
| 04/15/2026 | $48.73 | $49.12 (0.8%) | $49.20 | $48.06 | 617.50 K | $3.22 B |
| 04/14/2026 | $48.93 | $48.79 (-0.29%) | $49.21 | $47.83 | 367.20 K | $3.20 B |
| 04/13/2026 | $47.60 | $48.71 (2.33%) | $48.92 | $47.54 | 574.65 K | $3.20 B |
| 04/10/2026 | $49.57 | $47.73 (-3.71%) | $49.57 | $47.19 | 665.72 K | $3.13 B |
| 04/09/2026 | $49.66 | $49.44 (-0.44%) | $50.29 | $48.69 | 568.36 K | $3.24 B |
| 04/08/2026 | $50.61 | $49.84 (-1.52%) | $50.85 | $49.58 | 821.50 K | $3.27 B |
| 04/07/2026 | $47.97 | $48.78 (1.69%) | $49.35 | $47.52 | 630.85 K | $3.20 B |
| 04/06/2026 | $46.36 | $48.26 (4.1%) | $48.31 | $46.36 | 663.15 K | $3.17 B |
| 04/02/2026 | $45.48 | $46.34 (1.89%) | $46.57 | $44.04 | 1.63 M | $3.04 B |
| 04/01/2026 | $49.53 | $46.87 (-5.37%) | $50.40 | $46.85 | 1.74 M | $3.07 B |
| 03/31/2026 | $50.03 | $48.99 (-2.08%) | $50.43 | $48.06 | 934.48 K | $3.21 B |
| 03/30/2026 | $50.94 | $49.40 (-3.02%) | $50.94 | $48.51 | 853.26 K | $3.24 B |
| 03/27/2026 | $50.48 | $50.28 (-0.4%) | $51.23 | $49.78 | 958.40 K | $3.30 B |
| 03/26/2026 | $52.75 | $51.02 (-3.28%) | $52.75 | $51.00 | 673.73 K | $3.35 B |
| 03/25/2026 | $54.12 | $52.76 (-2.51%) | $54.97 | $52.70 | 835.95 K | $3.46 B |
| 03/24/2026 | $52.14 | $53.32 (2.26%) | $54.23 | $51.64 | 655.20 K | $3.50 B |
| 03/23/2026 | $51.49 | $52.54 (2.04%) | $53.02 | $51.15 | 742.73 K | $3.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
