5 DAY PERFORMANCE
+38.35%
1 MONTH PERFORMANCE
+48.34%
3 MONTH PERFORMANCE
+32.28%
6 MONTH PERFORMANCE
+11.17%
YEAR-TO-DATE PERFORMANCE
-3.76%
1 YEAR PERFORMANCE
-24.17%
Calix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $33.64 | $32.43 (-3.6%) | $33.67 | $31.92 | 740.66 K | |
| 11/04/2026 | $33.29 | $33.85 (1.68%) | $34.38 | $32.87 | 1.48 M | $2.12 B |
| 11/03/2026 | $35.34 | $33.25 (-5.91%) | $35.57 | $32.55 | 2.56 M | $2.09 B |
| 11/02/2026 | $37.27 | $36.13 (-3.06%) | $37.67 | $34.97 | 1.74 M | $2.27 B |
| 10/30/2026 | $38.06 | $36.82 (-3.26%) | $38.40 | $36.65 | 852.12 K | $2.31 B |
| 10/29/2026 | $38.28 | $38.31 (0.08%) | $38.35 | $37.66 | 795.40 K | $2.40 B |
| 10/28/2026 | $38.23 | $38.17 (-0.16%) | $38.59 | $37.45 | 1.03 M | $2.42 B |
| 10/27/2026 | $37.96 | $38.30 (0.9%) | $38.71 | $37.80 | 1.13 M | $2.43 B |
| 10/26/2026 | $36.66 | $37.68 (2.78%) | $38.01 | $35.97 | 797.93 K | $2.39 B |
| 10/23/2026 | $36.76 | $36.47 (-0.79%) | $37.10 | $35.97 | 859.80 K | $2.32 B |
| 10/22/2026 | $36.43 | $36.91 (1.32%) | $37.16 | $36.09 | 711.50 K | $2.34 B |
| 10/21/2026 | $36.28 | $36.60 (0.88%) | $36.90 | $36.13 | 883.52 K | $2.32 B |
| 10/20/2026 | $35.81 | $36.08 (0.75%) | $36.46 | $35.38 | 1.09 M | $2.29 B |
| 10/19/2026 | $36.67 | $35.64 (-2.81%) | $36.67 | $35.57 | 973.60 K | $2.26 B |
| 10/16/2026 | $37.24 | $36.50 (-1.99%) | $37.64 | $36.48 | 933.81 K | $2.32 B |
| 10/15/2026 | $36.11 | $37.19 (2.99%) | $37.25 | $36.04 | 926.60 K | $2.36 B |
| 10/14/2026 | $35.94 | $36.04 (0.28%) | $36.05 | $35.52 | 627.51 K | $2.29 B |
| 10/13/2026 | $36.02 | $36.31 (0.81%) | $36.50 | $35.58 | 914.54 K | $2.31 B |
| 10/12/2026 | $37.15 | $36.08 (-2.88%) | $37.19 | $35.92 | 921.00 K | $2.29 B |
| 10/09/2026 | $37.60 | $37.24 (-0.96%) | $38.46 | $36.59 | 1.55 M | $2.37 B |
| 10/08/2026 | $35.37 | $36.08 (2.01%) | $36.54 | $35.27 | 1.35 M | $2.29 B |
| 10/07/2026 | $35.13 | $35.54 (1.17%) | $36.06 | $34.63 | 975.65 K | $2.26 B |
| 10/06/2026 | $34.54 | $35.29 (2.17%) | $35.29 | $34.26 | 678.75 K | $2.24 B |
| 10/05/2026 | $34.73 | $34.34 (-1.12%) | $35.12 | $34.29 | 964.30 K | $2.18 B |
| 10/02/2026 | $35.38 | $34.81 (-1.61%) | $36.23 | $34.69 | 1.15 M | $2.21 B |
| 10/01/2026 | $34.53 | $34.90 (1.07%) | $35.15 | $34.03 | 1.37 M | $2.22 B |
| 09/30/2026 | $33.62 | $34.36 (2.2%) | $34.55 | $33.33 | 1.13 M | $2.18 B |
| 09/29/2026 | $33.23 | $33.53 (0.9%) | $33.61 | $32.79 | 1.30 M | $2.13 B |
| 09/28/2026 | $32.80 | $33.19 (1.19%) | $33.45 | $32.35 | 1.27 M | $2.11 B |
| 09/25/2026 | $33.36 | $33.14 (-0.66%) | $33.74 | $33.14 | 831.85 K | $2.10 B |
| 09/24/2026 | $34.32 | $33.27 (-3.06%) | $34.43 | $32.54 | 1.09 M | $2.11 B |
| 09/23/2026 | $35.13 | $34.54 (-1.68%) | $35.38 | $34.40 | 1.03 M | $2.19 B |
| 09/22/2026 | $35.95 | $35.15 (-2.23%) | $35.95 | $35.08 | 900.86 K | $2.23 B |
| 09/21/2026 | $35.58 | $35.42 (-0.45%) | $35.78 | $35.05 | 1.15 M | $2.25 B |
| 09/18/2026 | $35.41 | $35.24 (-0.48%) | $35.94 | $34.84 | 1.97 M | $2.24 B |
| 09/17/2026 | $36.01 | $35.14 (-2.42%) | $36.13 | $35.12 | 1.96 M | $2.23 B |
| 09/16/2026 | $35.70 | $35.44 (-0.73%) | $36.46 | $35.40 | 891.93 K | $2.25 B |
| 09/15/2026 | $34.84 | $35.50 (1.89%) | $35.79 | $34.84 | 799.40 K | $2.25 B |
| 09/14/2026 | $34.99 | $34.75 (-0.69%) | $35.58 | $34.72 | 862.00 K | $2.21 B |
| 09/11/2026 | $35.36 | $35.24 (-0.34%) | $35.75 | $35.00 | 653.31 K | $2.24 B |
| 09/10/2026 | $34.00 | $34.93 (2.74%) | $35.29 | $33.95 | 1.07 M | $2.22 B |
| 09/09/2026 | $35.20 | $34.44 (-2.16%) | $35.31 | $34.27 | 1.14 M | $2.19 B |
| 09/08/2026 | $35.90 | $35.34 (-1.56%) | $36.22 | $35.01 | 1.30 M | $2.24 B |
| 09/04/2026 | $36.88 | $35.96 (-2.49%) | $37.29 | $35.93 | 1.52 M | $2.28 B |
| 09/03/2026 | $37.64 | $37.07 (-1.51%) | $37.82 | $37.05 | 978.30 K | $2.35 B |
| 09/02/2026 | $37.57 | $37.58 (0.03%) | $37.85 | $36.90 | 1.04 M | $2.39 B |
| 09/01/2026 | $37.62 | $37.70 (0.21%) | $38.65 | $37.33 | 643.41 K | $2.39 B |
| 08/31/2026 | $37.36 | $38.12 (2.03%) | $38.36 | $37.13 | 840.60 K | $2.42 B |
| 08/28/2026 | $37.96 | $37.49 (-1.24%) | $38.15 | $37.47 | 795.27 K | $2.38 B |
| 08/27/2026 | $38.56 | $37.69 (-2.26%) | $38.56 | $37.46 | 1.04 M | $2.39 B |
| 08/26/2026 | $39.57 | $38.36 (-3.06%) | $39.87 | $38.27 | 641.44 K | $2.44 B |
| 08/25/2026 | $40.05 | $39.85 (-0.5%) | $40.32 | $39.74 | 708.60 K | $2.53 B |
| 08/24/2026 | $40.00 | $39.80 (-0.5%) | $40.56 | $39.68 | 569.30 K | $2.53 B |
| 08/21/2026 | $40.35 | $40.12 (-0.57%) | $40.57 | $39.92 | 632.36 K | $2.55 B |
| 08/20/2026 | $39.94 | $40.38 (1.1%) | $40.83 | $39.91 | 801.34 K | $2.56 B |
| 08/19/2026 | $39.30 | $40.55 (3.18%) | $40.74 | $38.91 | 1.02 M | $2.58 B |
| 08/18/2026 | $39.17 | $39.16 (-0.03%) | $39.90 | $38.80 | 785.40 K | $2.49 B |
| 08/17/2026 | $39.37 | $39.52 (0.38%) | $39.78 | $38.69 | 655.90 K | $2.51 B |
| 08/14/2026 | $39.85 | $39.54 (-0.78%) | $39.97 | $39.34 | 412.41 K | $2.51 B |
| 08/13/2026 | $39.95 | $39.84 (-0.28%) | $40.88 | $39.82 | 604.10 K | $2.53 B |
| 08/12/2026 | $40.00 | $39.90 (-0.25%) | $40.44 | $39.24 | 516.72 K | $2.53 B |
| 08/11/2026 | $38.28 | $39.62 (3.5%) | $39.70 | $38.22 | 629.53 K | $2.52 B |
| 08/10/2026 | $38.14 | $38.17 (0.08%) | $39.50 | $37.61 | 791.58 K | $2.42 B |
| 08/07/2026 | $38.10 | $37.98 (-0.31%) | $38.43 | $37.82 | 606.90 K | $2.41 B |
| 08/06/2026 | $38.26 | $37.48 (-2.04%) | $38.43 | $37.38 | 1.36 M | $2.38 B |
| 08/05/2026 | $39.27 | $38.51 (-1.94%) | $39.95 | $37.81 | 1.04 M | $2.45 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.
