5 DAY PERFORMANCE
+17.02%
1 MONTH PERFORMANCE
+5.55%
3 MONTH PERFORMANCE
-4.21%
6 MONTH PERFORMANCE
-20.86%
YEAR-TO-DATE PERFORMANCE
-3.76%
1 YEAR PERFORMANCE
+21.63%
Calix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.75 | $44.34 (-3.08%) | $45.75 | $44.24 | 59.17 K | |
| 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 | $3.35 B |
| 04/16/2026 | $49.05 | $49.78 (1.49%) | $49.83 | $49.05 | 448.73 K | $3.33 B |
| 04/15/2026 | $48.73 | $49.12 (0.8%) | $49.20 | $48.06 | 617.50 K | $3.28 B |
| 04/14/2026 | $48.93 | $48.79 (-0.29%) | $49.21 | $47.83 | 367.20 K | $3.26 B |
| 04/13/2026 | $47.60 | $48.71 (2.33%) | $48.92 | $47.54 | 574.65 K | $3.25 B |
| 04/10/2026 | $49.57 | $47.73 (-3.71%) | $49.57 | $47.19 | 665.72 K | $3.19 B |
| 04/09/2026 | $49.66 | $49.44 (-0.44%) | $50.29 | $48.69 | 568.36 K | $3.30 B |
| 04/08/2026 | $50.61 | $49.84 (-1.52%) | $50.85 | $49.58 | 821.50 K | $3.33 B |
| 04/07/2026 | $47.97 | $48.78 (1.69%) | $49.35 | $47.52 | 630.85 K | $3.26 B |
| 04/06/2026 | $46.36 | $48.26 (4.1%) | $48.31 | $46.36 | 663.15 K | $3.22 B |
| 04/02/2026 | $45.48 | $46.34 (1.89%) | $46.57 | $44.04 | 1.63 M | $3.10 B |
| 04/01/2026 | $49.53 | $46.87 (-5.37%) | $50.40 | $46.85 | 1.74 M | $3.13 B |
| 03/31/2026 | $50.03 | $48.99 (-2.08%) | $50.43 | $48.06 | 934.48 K | $3.27 B |
| 03/30/2026 | $50.94 | $49.40 (-3.02%) | $50.94 | $48.51 | 853.26 K | $3.30 B |
| 03/27/2026 | $50.48 | $50.28 (-0.4%) | $51.23 | $49.78 | 958.40 K | $3.36 B |
| 03/26/2026 | $52.75 | $51.02 (-3.28%) | $52.75 | $51.00 | 673.73 K | $3.41 B |
| 03/25/2026 | $54.12 | $52.76 (-2.51%) | $54.97 | $52.70 | 835.95 K | $3.52 B |
| 03/24/2026 | $52.14 | $53.32 (2.26%) | $54.23 | $51.64 | 655.20 K | $3.56 B |
| 03/23/2026 | $51.49 | $52.54 (2.04%) | $53.02 | $51.15 | 742.73 K | $3.51 B |
| 03/20/2026 | $50.54 | $50.31 (-0.46%) | $50.93 | $49.78 | 1.87 M | $3.36 B |
| 03/19/2026 | $49.81 | $50.63 (1.65%) | $51.17 | $49.81 | 848.70 K | $3.38 B |
| 03/18/2026 | $51.76 | $51.00 (-1.47%) | $51.90 | $50.48 | 1.10 M | $3.41 B |
| 03/17/2026 | $50.59 | $51.45 (1.7%) | $51.56 | $50.30 | 744.44 K | $3.44 B |
| 03/16/2026 | $50.98 | $51.05 (0.14%) | $51.22 | $49.78 | 1.17 M | $3.41 B |
| 03/13/2026 | $50.22 | $50.57 (0.7%) | $51.50 | $50.20 | 441.60 K | $3.38 B |
| 03/12/2026 | $50.18 | $49.77 (-0.82%) | $51.05 | $49.71 | 836.80 K | $3.33 B |
| 03/11/2026 | $50.67 | $50.99 (0.63%) | $51.22 | $50.28 | 585.21 K | $3.41 B |
| 03/10/2026 | $50.94 | $51.02 (0.16%) | $51.16 | $50.09 | 753.53 K | $3.41 B |
| 03/09/2026 | $49.80 | $50.95 (2.31%) | $51.17 | $49.31 | 564.64 K | $3.40 B |
| 03/06/2026 | $50.98 | $50.47 (-1%) | $51.71 | $50.16 | 721.30 K | $3.37 B |
| 03/05/2026 | $53.49 | $52.08 (-2.64%) | $53.79 | $51.42 | 604.70 K | $3.48 B |
| 03/04/2026 | $53.08 | $54.28 (2.26%) | $54.51 | $52.59 | 453.53 K | $3.63 B |
| 03/03/2026 | $52.30 | $52.58 (0.54%) | $53.45 | $50.63 | 602.40 K | $3.51 B |
| 03/02/2026 | $50.72 | $53.12 (4.73%) | $53.70 | $50.32 | 731.30 K | $3.55 B |
| 02/27/2026 | $50.90 | $51.77 (1.71%) | $52.35 | $50.11 | 841.11 K | $3.46 B |
| 02/26/2026 | $55.72 | $51.47 (-7.63%) | $55.72 | $50.90 | 1.05 M | $3.44 B |
| 02/25/2026 | $53.90 | $51.07 (-5.25%) | $53.90 | $51.03 | 1.51 M | $3.41 B |
| 02/24/2026 | $54.19 | $53.46 (-1.35%) | $55.38 | $53.37 | 513.91 K | $3.57 B |
| 02/23/2026 | $55.39 | $54.13 (-2.27%) | $55.39 | $53.26 | 695.70 K | $3.62 B |
| 02/20/2026 | $54.76 | $55.61 (1.55%) | $55.99 | $54.10 | 1.88 M | $3.72 B |
| 02/19/2026 | $52.34 | $54.87 (4.83%) | $55.15 | $51.69 | 725.51 K | $3.67 B |
| 02/18/2026 | $52.21 | $52.58 (0.71%) | $52.85 | $51.43 | 648.64 K | $3.51 B |
| 02/17/2026 | $53.00 | $52.31 (-1.3%) | $53.66 | $52.16 | 1.47 M | $3.49 B |
| 02/13/2026 | $53.06 | $53.32 (0.49%) | $53.39 | $51.87 | 1.03 M | $3.56 B |
| 02/12/2026 | $52.99 | $52.02 (-1.83%) | $53.42 | $50.23 | 1.25 M | $3.48 B |
| 02/11/2026 | $55.61 | $52.69 (-5.25%) | $55.89 | $51.92 | 1.70 M | $3.52 B |
| 02/10/2026 | $55.86 | $54.52 (-2.4%) | $56.80 | $54.49 | 1.23 M | $3.64 B |
| 02/09/2026 | $53.50 | $55.57 (3.87%) | $57.00 | $53.22 | 2.55 M | $3.71 B |
| 02/06/2026 | $51.68 | $53.18 (2.9%) | $53.98 | $51.50 | 2.59 M | $3.55 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.
