5 DAY PERFORMANCE
+41.89%
1 MONTH PERFORMANCE
+32.62%
3 MONTH PERFORMANCE
+17.05%
6 MONTH PERFORMANCE
-4.21%
YEAR-TO-DATE PERFORMANCE
-3.76%
1 YEAR PERFORMANCE
-10.13%
Calix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $37.64 | $39.47 (4.86%) | $39.54 | $37.34 | 946.40 K | $2.51 B |
| 08/03/2026 | $36.44 | $37.36 (2.52%) | $37.46 | $36.29 | 703.87 K | $2.37 B |
| 07/31/2026 | $35.32 | $35.90 (1.64%) | $35.99 | $35.03 | 1.75 M | $2.28 B |
| 07/30/2026 | $36.00 | $35.18 (-2.28%) | $36.12 | $35.07 | 971.30 K | $2.23 B |
| 07/29/2026 | $36.54 | $35.55 (-2.71%) | $36.80 | $35.34 | 1.12 M | $2.26 B |
| 07/28/2026 | $36.90 | $37.10 (0.54%) | $37.78 | $36.35 | 991.66 K | $2.36 B |
| 07/27/2026 | $36.35 | $36.85 (1.38%) | $37.11 | $35.54 | 1.33 M | $2.34 B |
| 07/24/2026 | $36.04 | $36.00 (-0.11%) | $36.65 | $35.45 | 1.29 M | $2.29 B |
| 07/23/2026 | $35.77 | $35.77 (0%) | $36.28 | $35.00 | 1.86 M | $2.27 B |
| 07/22/2026 | $37.09 | $35.84 (-3.37%) | $37.28 | $35.50 | 2.14 M | $2.28 B |
| 07/21/2026 | $35.19 | $37.47 (6.48%) | $37.65 | $34.26 | 4.88 M | $2.38 B |
| 07/20/2026 | $38.99 | $38.35 (-1.64%) | $40.17 | $38.23 | 1.89 M | $2.44 B |
| 07/17/2026 | $37.73 | $39.14 (3.74%) | $39.51 | $37.68 | 1.22 M | $2.57 B |
| 07/16/2026 | $38.84 | $38.63 (-0.54%) | $39.72 | $37.75 | 1.29 M | $2.53 B |
| 07/15/2026 | $39.25 | $39.47 (0.56%) | $39.74 | $38.33 | 1.02 M | $2.59 B |
| 07/14/2026 | $39.96 | $39.06 (-2.25%) | $40.58 | $38.28 | 1.14 M | $2.56 B |
| 07/13/2026 | $40.30 | $39.73 (-1.41%) | $41.26 | $39.56 | 1.52 M | $2.61 B |
| 07/10/2026 | $39.49 | $40.39 (2.28%) | $40.44 | $39.06 | 979.55 K | $2.65 B |
| 07/09/2026 | $37.89 | $39.73 (4.86%) | $39.95 | $37.85 | 1.02 M | $2.61 B |
| 07/08/2026 | $37.96 | $37.77 (-0.5%) | $38.58 | $37.59 | 928.16 K | $2.48 B |
| 07/07/2026 | $38.65 | $38.41 (-0.62%) | $39.03 | $38.08 | 845.29 K | $2.52 B |
| 07/06/2026 | $38.16 | $38.47 (0.81%) | $39.47 | $38.00 | 1.10 M | $2.52 B |
| 07/02/2026 | $37.06 | $38.48 (3.83%) | $38.68 | $36.60 | 1.46 M | $2.52 B |
| 07/01/2026 | $37.47 | $37.09 (-1.01%) | $38.22 | $36.95 | 1.04 M | $2.43 B |
| 06/30/2026 | $36.00 | $37.32 (3.67%) | $37.35 | $35.77 | 1.15 M | $2.45 B |
| 06/29/2026 | $35.73 | $36.05 (0.9%) | $36.50 | $35.28 | 1.51 M | $2.36 B |
| 06/26/2026 | $35.00 | $35.57 (1.63%) | $35.67 | $34.86 | 2.65 M | $2.33 B |
| 06/25/2026 | $36.26 | $35.20 (-2.92%) | $36.89 | $35.05 | 1.84 M | $2.31 B |
| 06/24/2026 | $36.74 | $36.54 (-0.54%) | $37.76 | $36.27 | 1.14 M | $2.40 B |
| 06/23/2026 | $37.36 | $36.36 (-2.68%) | $37.72 | $36.10 | 2.80 M | $2.38 B |
| 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 |
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.
